CTCP Nhiệt điện Bà Rịa (btp)

11.70
-0.10
(-0.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		-0.80 -6.35% 582,800 2,600 0.0
11.70
12.60
11.70
2 tháng
(2024-09-23) 		-1.05 -8.21% 993,300 26,500 0.3
11.70
13
11.70
3 tháng
(2024-08-23) 		-0.96 -7.50% 1,161,300 27,300 0.4
11.70
13
11.70
6 tháng
(2024-05-27) 		-2.04 -14.76% 3,751,300 38,600 0.5
11.70
14.19
11.70
12 tháng
(2023-11-27) 		0.63 5.68% 18,018,500 -452,900 -6.4
11.17
17.51
11.70
24 tháng
(2022-12-02) 		1.54 14.99% 21,547,100 -479,030 -3.0
9.88
17.51
11.70
36 tháng
(2021-12-07) 		0.09 0.79% 28,676,100 -357,170 7.7
9.57
17.51
11.70
60 tháng
(2019-12-18) 		4.31 57.58% 44,304,760 -522,520 4.4
6.70
17.51
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2010
3.99
 280,430 3.93 4.10 3.99 0 0 0
18/06/2010
3.93
 674,390 3.79 3.96 3.85 8,000 0 0.1
17/06/2010
3.79
 381,610 3.91 3.91 3.74 0 100 -0.0
16/06/2010
3.91
 1,369,230 3.77 3.93 3.88 10,000 36,620 -0.4
15/06/2010
3.77
 148,580 3.60 3.77 3.77 0 0 0
14/06/2010
3.60
 130,620 3.43 3.60 3.60 0 30,000 -0.4
11/06/2010
3.43
 175,750 3.40 3.46 3.40 0 0 0
10/06/2010
3.40
 113,550 3.35 3.40 3.32 0 0 0
09/06/2010
3.35
 82,730 3.38 3.43 3.35 0 7,870 -0.1
08/06/2010
3.38
 212,800 3.35 3.38 3.29 0 27,000 -0.3
07/06/2010
3.35
 332,080 3.52 3.52 3.35 0 1,000 -0.0
04/06/2010
3.52
 107,770 3.57 3.57 3.43 0 25,000 -0.3
03/06/2010
3.57
 85,520 3.63 3.74 3.57 0 1,000 -0.0
02/06/2010
3.63
 166,480 3.57 3.63 3.49 0 0 0
01/06/2010
3.57
 158,550 3.60 3.60 3.46 8,160 0 0.1
31/05/2010
3.60
 293,280 3.74 3.74 3.60 0 0 0
28/05/2010
3.74
 514,990 3.60 3.77 3.63 10,000 380 0.1
27/05/2010
3.60
 203,890 3.57 3.71 3.52 0 0 0
26/05/2010
3.57
 572,060 3.40 3.57 3.54 0 50,000 -0.6
25/05/2010
3.40
 575,420 3.26 3.40 3.35 10,000 200,000 -2.3
24/05/2010
3.26
 318,570 3.35 3.35 3.18 100 0 0.0
21/05/2010
3.35
 85,990 3.52 3.52 3.35 100 0 0.0
20/05/2010
3.52
 398,290 3.49 3.52 3.32 0 0 0
19/05/2010
3.49
 155,790 3.65 3.65 3.49 0 0 0
18/05/2010
3.65
 242,220 3.82 3.82 3.65 0 0 0
17/05/2010
3.82
 136,860 3.96 3.96 3.77 0 6,330 -0.1
14/05/2010
3.96
 440,840 3.79 3.96 3.88 0 138,710 -2.0
13/05/2010
3.79
 400,200 3.82 3.82 3.71 0 0 0
12/05/2010
3.82
 422,600 4.02 4.02 3.82 0 0 0
11/05/2010
4.02
 644,740 4.21 4.21 4.02 0 40 -0.0
10/05/2010
4.21
 405,790 4.41 4.60 4.21 0 0 0
07/05/2010
4.41
 915,800 4.21 4.41 4.35 0 271,000 -4.3
06/05/2010
4.21
 544,600 4.02 4.21 4.21 0 400,020 -6.0
05/05/2010
4.02
 1,552,670 3.85 4.02 3.96 0 1,410,360 -20.3
04/05/2010
3.85
 430,860 3.68 3.85 3.85 0 400,010 -5.5
29/04/2010
3.68
 989,320 3.52 3.68 3.68 0 900,010 -11.9
28/04/2010
3.52
 433,450 3.35 3.52 3.49 0 290,000 -3.7
27/04/2010
3.35
 21,290 3.32 3.35 3.29 0 0 0
26/04/2010
3.32
 39,350 3.32 3.43 3.32 0 0 0
22/04/2010
3.32
 39,350 3.32 3.35 3.32 0 0 0
21/04/2010
3.32
 16,330 3.29 3.35 3.32 0 0 0
20/04/2010
3.29
 9,180 3.35 3.35 3.26 0 0 0
19/04/2010
3.35
 29,420 3.29 3.35 3.26 0 0 0
16/04/2010
3.29
 23,230 3.29 3.29 3.21 0 0 0
15/04/2010
3.29
 19,170 3.21 3.32 3.21 0 0 0
14/04/2010
3.21
 21,720 3.29 3.29 3.21 0 0 0
13/04/2010
3.29
 13,330 3.38 3.43 3.29 0 0 0
12/04/2010
3.38
 26,920 3.54 3.54 3.38 0 0 0
09/04/2010
3.54
 98,040 3.38 3.54 3.46 0 0 0
08/04/2010
3.38
 69,700 3.24 3.38 3.35 0 0 0
07/04/2010
3.24
 36,940 3.10 3.24 3.12 0 0 0
06/04/2010
3.10
 16,140 3.10 3.12 3.10 1,000 0 0.0
05/04/2010
3.10
 16,420 3.12 3.15 3.10 0 0 0
02/04/2010
3.12
 14,740 3.15 3.18 3.12 0 0 0
01/04/2010
3.15
 2,810 3.21 3.21 3.15 0 0 0
31/03/2010
3.21
 2,820 3.12 3.21 3.15 0 0 0
30/03/2010
3.12
 8,320 3.15 3.18 3.12 0 0 0
29/03/2010
3.15
 4,050 3.21 3.21 3.12 0 0 0
26/03/2010
3.21
 6,800 3.26 3.26 3.21 0 0 0
25/03/2010
3.26
 10,200 3.26 3.29 3.18 0 0 0
24/03/2010
3.26
 11,150 3.18 3.26 3.12 0 0 0
23/03/2010
3.18
 6,530 3.18 3.21 3.12 0 0 0
22/03/2010
3.18
 6,890 3.21 3.21 3.18 100 0 0.0
19/03/2010
3.21
 13,820 3.24 3.24 3.21 0 0 0
18/03/2010
3.24
 8,910 3.21 3.24 3.21 0 0 0
17/03/2010
3.21
 24,450 3.24 3.26 3.18 0 0 0
16/03/2010
3.24
 13,670 3.26 3.26 3.24 0 0 0
15/03/2010
3.26
 25,050 3.26 3.32 3.26 100 0 0.0
12/03/2010
3.26
 8,940 3.26 3.29 3.24 460 0 0.0
11/03/2010
3.26
 14,790 3.29 3.32 3.26 0 0 0
10/03/2010
3.29
 6,930 3.24 3.29 3.24 0 0 0
09/03/2010
3.24
 19,150 3.29 3.35 3.21 0 0 0
08/03/2010
3.29
 11,520 3.21 3.35 3.21 0 0 0
05/03/2010
3.21
 17,070 3.29 3.29 3.21 0 0 0
04/03/2010
3.29
 5,130 3.38 3.43 3.29 0 0 0
03/03/2010
3.38
 7,410 3.26 3.38 3.26 0 0 0
02/03/2010
3.26
 9,440 3.29 3.35 3.26 80 0 0.0
01/03/2010
3.29
 10,280 3.43 3.43 3.29 0 0 0
26/02/2010
3.43
 4,260 3.35 3.46 3.21 100 0 0.0
25/02/2010
3.35
 2,630 3.32 3.35 3.32 0 0 0
24/02/2010
3.32
 1,170 3.38 3.38 3.21 0 10 -0.0
23/02/2010
3.38
 27,220 3.38 3.38 3.21 0 27,210 -0.3
22/02/2010
3.38
 210 3.40 3.54 3.38 0 0 0
12/02/2010
3.40
 1,360 3.35 3.49 3.40 10 0 0.0
11/02/2010
3.35
 2,030 3.35 3.49 3.35 10 0 0.0
10/02/2010
3.35
 5,510 3.35 3.49 3.24 0 0 0
09/02/2010
3.35
 4,800 3.40 3.49 3.35 0 0 0
08/02/2010
3.40
 10 3.40 3.40 3.40 0 0 0
05/02/2010
3.40
 8,840 3.57 3.63 3.40 0 0 0
04/02/2010
3.57
 29,100 3.43 3.57 3.57 0 0 0
03/02/2010
3.43
 19,400 3.29 3.43 3.29 0 0 0
02/02/2010
3.29
 3,220 3.24 3.29 3.24 0 0 0
01/02/2010
3.24
 3,530 3.35 3.35 3.24 0 0 0
29/01/2010
3.35
 2,030 3.24 3.35 3.29 0 0 0
28/01/2010
3.24
 2,030 3.35 3.52 3.24 0 0 0
27/01/2010
3.35
 21,340 3.35 3.35 3.35 0 0 0
26/01/2010
3.35
 14,510 3.32 3.35 3.21 100 0 0.0
25/01/2010
3.32
 4,460 3.35 3.35 3.24 0 0 0
22/01/2010
3.35
 6,160 3.32 3.35 3.24 0 0 0
21/01/2010
3.32
 3,500 3.43 3.43 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |