CTCP Nhiệt điện Bà Rịa (btp)

12.95
0.15
(1.17%)
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
(2024-08-20) 		-0.15 -1.16% 172,500 2,019 0.0
12.75
12.95
12.95
2 tháng
(2024-07-22) 		-0.35 -2.66% 567,400 -3,156 -0.0
12.60
13.15
12.95
3 tháng
(2024-06-21) 		-1.20 -8.57% 1,608,600 244 0.0
12.60
14.20
12.95
6 tháng
(2024-03-25) 		-2.05 -13.80% 4,737,500 2,914 0.0
12.60
15.10
12.95
12 tháng
(2023-09-25) 		0.79 6.60% 17,298,800 -480,486 -6.7
10.95
17.71
12.95
24 tháng
(2022-09-30) 		0.43 3.48% 21,715,500 -473,716 -2.0
9.67
17.71
12.95
36 tháng
(2021-10-05) 		0.22 1.73% 28,627,000 -377,656 7.4
9.67
17.71
12.95
60 tháng
(2019-10-16) 		5.10 66.32% 43,445,970 -562,906 3.9
6.77
17.71
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2023
12.33
 0 12.33 12.33 12.33 0 0 0
05/07/2023
12.33
 1,900 12.33 12.33 12.05 0 0 0
04/07/2023
12.33
 4,800 12.33 12.33 12.05 0 0 0
03/07/2023
12.33
 12,900 12.21 12.33 12.09 0 0 0
30/06/2023
12.21
 400 12.25 12.25 11.94 0 0 0
29/06/2023
12.25
 1,100 12.25 12.25 12.25 0 0 0
28/06/2023
12.25
 100 12.33 12.33 12.25 0 0 0
27/06/2023
12.33
 11,500 12.02 12.33 12.33 0 0 0
26/06/2023
12.02
 4,100 12.09 12.33 11.94 0 0 0
23/06/2023
12.09
 19,900 12.33 12.41 11.94 0 4,000 -0.1
22/06/2023
12.33
 7,000 12.64 12.64 12.33 0 0 0
21/06/2023
12.64
 1,700 12.64 12.64 12.64 300 0 0.0
20/06/2023
12.64
 10,600 12.21 12.64 11.94 0 200 -0.0
19/06/2023
12.21
 6,200 12.41 12.41 12.02 0 0 0
16/06/2023
12.41
 1,600 12.64 12.76 12.41 0 0 0
15/06/2023
12.64
 5,500 12.64 12.80 12.33 0 0 0
14/06/2023
12.64
 3,500 12.83 12.83 12.48 0 0 0
13/06/2023
12.83
 28,800 12.83 12.83 12.72 0 4,500 -0.1
12/06/2023
12.83
 49,000 12.87 12.95 12.72 0 20,900 -0.3
09/06/2023
12.87
 27,800 12.76 12.91 12.72 0 7,600 -0.1
08/06/2023
12.76
 47,400 12.48 12.76 12.48 0 0 0
07/06/2023
12.48
 11,800 12.76 12.76 12.37 0 0 0
06/06/2023
12.76
 13,800 12.37 12.76 12.25 0 0 0
05/06/2023
12.37
 9,800 12.33 12.37 12.17 0 0 0
02/06/2023
12.33
 13,800 12.09 12.33 11.90 0 0 0
01/06/2023
12.09
 15,900 12.17 12.17 12.02 0 0 0
31/05/2023
12.17
 72,400 11.86 12.33 11.86 0 0 0
30/05/2023
11.86
 1,300 11.98 11.98 11.86 0 0 0
29/05/2023
11.98
 5,600 11.94 11.98 11.55 0 0 0
26/05/2023
11.94
 10,700 11.70 11.94 11.47 0 0 0
25/05/2023
11.70
 12,900 11.63 11.86 11.47 0 0 0
24/05/2023
11.63
 6,300 11.55 11.86 11.63 0 0 0
23/05/2023
11.55
 28,200 11.24 11.70 11.47 0 7,400 -0.1
22/05/2023
11.24
 8,900 11.12 11.24 11.20 0 0 0
19/05/2023
11.12
 16,800 11.08 11.31 11.08 0 0 0
18/05/2023
11.08
 1,300 11.20 11.20 11.08 0 0 0
17/05/2023
11.20
 17,400 11.24 11.24 10.92 0 0 0
16/05/2023
11.24
 6,000 11.24 11.24 10.81 0 0 0
15/05/2023
11.24
 50,100 10.92 11.24 10.77 2,400 0 0.0
12/05/2023
10.92
 29,300 10.77 10.92 10.77 0 0 0
11/05/2023
10.77
 17,000 10.69 10.81 10.57 0 0 0
10/05/2023
10.69
 6,100 10.92 10.92 10.53 0 100 -0.0
09/05/2023
10.92
 32,500 10.22 10.92 10.22 0 0 0
08/05/2023
10.22
 1,000 10.22 10.22 10.22 0 0 0
05/05/2023
10.22
 3,400 10.42 10.49 10.22 0 0 0
04/05/2023
10.42
 7,000 10.46 10.46 10.14 0 0 0
28/04/2023
10.46
 17,600 10.10 10.46 10.14 0 0 0
27/04/2023
10.10
 8,000 10.03 10.10 9.99 0 0 0
26/04/2023
10.03
 14,500 9.99 10.06 10.03 8,400 0 0.1
25/04/2023
9.99
 5,500 10.03 10.03 9.99 0 0 -0.1
24/04/2023
10.03
 38,600 10.03 10.06 10.03 0 0 -0.1
21/04/2023
10.03
 9,900 10.03 10.03 9.91 0 6,000 -0.1
20/04/2023
10.03
 54,300 10.10 10.10 9.99 0 0 0
19/04/2023
10.10
 2,600 10.06 10.14 9.99 0 0 -0.1
18/04/2023
10.06
 13,000 9.99 10.10 9.99 0 10,000 -0.1
17/04/2023
9.99
 193,900 10.06 10.22 9.99 0 74,400 -1.0
14/04/2023
10.06
 1,300 10.14 10.30 10.06 0 0 -0.0
13/04/2023
10.14
 11,100 10.14 10.38 10.14 0 2,000 -0.0
12/04/2023
10.14
 4,800 10.06 10.14 10.06 0 3,400 -0.0
11/04/2023
10.06
 10,400 10.14 10.14 10.06 0 3,000 -0.0
10/04/2023
10.14
 17,400 10.30 10.30 10.06 100 10,600 -0.1
07/04/2023
10.30
 300 10.22 10.30 10.10 0 0 -0.2
06/04/2023
10.22
 0 10.22 10.22 10.22 0 0 -0.2
05/04/2023
10.22
 23,000 10.22 10.30 10.14 0 14,700 -0.2
04/04/2023
10.22
 43,100 10.22 10.30 10.10 21,700 35,500 -0.2
03/04/2023
10.22
 4,100 10.03 10.22 10.14 3,300 1,000 0.0
31/03/2023
10.03
 11,500 10.06 10.10 9.95 10,100 1,000 0.1
30/03/2023
10.06
 1,200 10.03 10.06 10.06 0 100 -0.0
29/03/2023
10.03
 7,100 10.06 10.06 10.03 0 4,000 -0.1
28/03/2023
10.06
 38,000 10.06 10.14 9.99 0 15,500 -0.2
27/03/2023
10.06
 18,900 10.06 10.06 9.99 0 9,500 -0.1
24/03/2023
10.06
 3,400 9.99 10.14 9.95 0 300 -0.0
23/03/2023
9.99
 800 10.14 10.14 9.91 0 100 -0.0
22/03/2023
10.14
 200 10.06 10.14 10.14 0 0 0
21/03/2023
10.06
 1,100 10.06 10.14 9.99 0 700 0.0
20/03/2023
10.06
 4,700 10.14 10.22 9.99 0 1,700 -0.0
17/03/2023
10.14
 300 10.14 10.14 10.14 0 0 0.0
16/03/2023
10.14
 0 10.14 10.14 10.14 0 0 0.0
15/03/2023
10.14
 4,100 10.14 10.26 10.10 0 0 0.0
14/03/2023
10.14
 6,500 10.06 10.14 9.67 0 0 0.0
13/03/2023
10.06
 1,500 10.26 10.26 10.06 0 0 0.0
10/03/2023
10.26
 209,600 10.14 10.26 10.10 0 0 0.0
09/03/2023
10.14
 700 10.14 10.30 10.06 100 0 0.0
08/03/2023
10.14
 5,900 10.06 10.22 9.99 100 0 0.0
07/03/2023
10.06
 8,800 10.03 10.30 9.91 0 0 0.0
06/03/2023
10.03
 14,800 10.30 10.30 9.91 0 0 0.0
03/03/2023
10.30
 4,200 10.14 10.30 10.14 0 0 0.0
02/03/2023
10.14
 6,300 10.10 10.30 10.10 0 0 0.0
01/03/2023
10.10
 2,600 10.30 10.30 9.83 0 0 0.0
28/02/2023
10.30
 4,500 9.99 10.30 9.91 0 0 0.0
27/02/2023
9.99
 12,400 10.14 10.14 9.91 0 0 0.0
24/02/2023
10.14
 3,200 10.30 10.30 10.06 0 0 0.0
23/02/2023
10.30
 30,700 10.30 10.30 10.06 0 0 0.0
22/02/2023
10.30
 16,100 10.46 10.46 10.26 0 0 0.0
21/02/2023
10.46
 9,600 10.49 10.61 10.46 100 0 0.0
20/02/2023
10.49
 46,700 10.49 10.53 10.18 100 500 -0.0
17/02/2023
10.49
 100 10.53 10.53 10.49 0 0 -0.0
16/02/2023
10.53
 18,200 10.26 10.53 10.22 0 0 -0.0
15/02/2023
10.26
 6,600 10.22 10.49 10.26 0 0 -0.0
14/02/2023
10.22
 15,100 10.30 10.46 10.22 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |