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)
13/02/2023
10.30
 8,600 10.61 10.88 10.30 0 0 0.0
10/02/2023
10.61
 300 10.61 10.61 10.34 0 0 0.0
09/02/2023
10.61
 15,800 10.73 10.73 10.14 0 0 0.0
08/02/2023
10.73
 9,500 10.26 10.73 10.30 200 30 0.0
07/02/2023
10.26
 17,300 10.73 10.73 10.22 0 0 0.0
06/02/2023
10.73
 6,900 10.73 10.73 10.38 0 0 0.0
03/02/2023
10.73
 4,800 10.73 10.81 10.22 600 0 0.0
02/02/2023
10.73
 10,900 10.61 10.88 10.46 500 0 0.0
01/02/2023
10.61
 12,400 10.92 10.92 10.61 0 0 0.1
31/01/2023
10.92
 14,900 10.85 10.92 10.69 3,700 0 0.1
30/01/2023
10.85
 7,000 10.77 11.51 10.77 0 0 0.0
27/01/2023
10.77
 25,900 10.85 10.88 10.53 0 0 0.0
19/01/2023
10.85
 14,500 11.00 11.00 10.69 0 0 0.0
18/01/2023
11.00
 4,200 11.12 11.12 10.77 0 0 0.0
17/01/2023
11.12
 16,100 10.92 11.16 10.92 0 0 0.0
16/01/2023
10.92
 3,900 11.12 11.16 10.61 300 0 0.0
13/01/2023
11.12
 200 11.12 11.12 11.12 0 0 0.1
12/01/2023
11.12
 4,900 11.12 11.16 10.38 0 0 0.1
11/01/2023
11.12
 1,000 11.12 11.12 11.12 0 0 0.1
10/01/2023
11.12
 1,700 11.12 11.12 11.12 0 0 0.1
09/01/2023
11.12
 1,400 11.16 11.16 11.12 0 0 0.1
06/01/2023
11.16
 3,100 11.16 11.16 10.57 100 0 0.0
05/01/2023
11.16
 6,600 10.92 11.16 11.00 0 0 1.0
04/01/2023
10.92
 300 11.16 11.16 10.92 0 0 1.0
03/01/2023
11.16
 119,200 10.92 11.24 11.00 69,900 0 1.0
30/12/2022
10.92
 2,100 10.77 10.92 10.73 600 0 0.0
29/12/2022
10.77
 21,800 10.77 10.77 10.69 14,800 400 0.2
28/12/2022
10.77
 16,000 10.30 10.92 10.53 8,600 0 0.1
27/12/2022
10.30
 51,800 10.53 10.53 9.91 300 0 0.0
26/12/2022
10.53
 1,100 10.53 10.77 10.53 800 0 0.0
23/12/2022
10.53
 200 10.65 10.65 10.46 0 100 -0.0
22/12/2022
10.65
 4,600 10.30 10.69 10.34 3,000 0 0.0
21/12/2022
10.30
 8,900 10.30 10.30 10.06 4,000 0 0.1
20/12/2022
10.30
 3,700 10.30 10.30 9.75 0 1,000 -0.0
19/12/2022
10.30
 2,900 10.49 10.53 9.83 0 0 0.1
16/12/2022
10.49
 4,600 10.49 10.57 10.49 0 0 0.1
15/12/2022
10.49
 200 10.77 10.77 10.46 0 0 0.1
14/12/2022
10.77
 1,800 10.65 10.85 10.65 0 0 0.1
13/12/2022
10.65
 7,900 10.26 10.65 9.99 0 0 0.1
12/12/2022
10.26
 9,300 10.46 10.69 10.26 0 0 0.1
09/12/2022
10.46
 13,500 10.49 10.69 10.38 8,200 0 0.1
08/12/2022
10.49
 18,100 10.46 10.77 10.46 9,700 500 0.1
07/12/2022
10.46
 2,900 10.53 10.53 10.10 0 0 0.4
06/12/2022
10.53
 16,800 10.53 10.69 10.38 0 0 0.4
05/12/2022
10.53
 70,200 10.38 10.92 10.49 33,000 0 0.4
02/12/2022
10.38
 5,100 10.46 10.46 10.06 0 0 0.1
01/12/2022
10.46
 18,500 10.30 11.00 10.30 8,900 0 0.1
30/11/2022
10.30
 10,200 10.38 10.38 9.91 0 0 0.1
29/11/2022
10.38
 6,800 10.30 10.61 9.83 3,800 0 0.1
28/11/2022
10.30
 11,700 9.87 10.38 9.71 0 0 0.0
25/11/2022
9.87
 4,200 9.67 10.14 9.71 1,800 0 0.0
24/11/2022
9.67
 11,500 10.30 10.69 9.60 0 0 0.0
23/11/2022
10.30
 3,200 10.69 10.69 10.22 0 0 0.0
22/11/2022
10.69
 98,000 11.20 11.20 10.42 0 0 0.0
21/11/2022
11.20
 7,700 11.16 11.20 10.46 0 0 0.0
18/11/2022
11.16
 17,200 10.46 11.16 9.75 0 0 0.0
17/11/2022
10.46
 900 10.69 10.69 10.38 300 0 0.0
16/11/2022
10.69
 509,400 10.30 11.00 9.60 0 2,000 -0.0
15/11/2022
10.30
 2,900 10.92 10.92 10.18 0 0 0.0
14/11/2022
10.92
 200 11.08 11.08 10.92 0 0 0.0
11/11/2022
11.08
 1,900 11.16 11.16 10.92 0 0 0.0
10/11/2022
11.16
 1,300 11.16 11.16 10.85 0 0 0.0
09/11/2022
11.16
 1,100 11.66 11.66 11.16 0 0 0.0
08/11/2022
11.66
 2,600 11.08 11.66 10.92 0 0 0.0
07/11/2022
11.08
 4,500 11.24 11.24 11.08 0 0 0.0
04/11/2022
11.24
 1,400 11.63 11.63 11.16 0 0 0.0
03/11/2022
11.63
 1,500 11.31 11.63 11.31 0 0 0.0
02/11/2022
11.31
 700 11.47 11.47 11.31 0 0 0.0
01/11/2022
11.47
 1,500 11.16 11.47 11.27 600 0 0.0
31/10/2022
11.16
 4,800 11.70 11.86 11.16 0 0 0.1
28/10/2022
11.70
 11,000 11.24 11.98 11.24 5,300 0 0.1
27/10/2022
11.24
 3,500 11.04 11.24 11.16 1,700 0 0.0
26/10/2022
11.04
 1,400 11.24 11.27 11.04 700 0 0.0
25/10/2022
11.24
 6,900 11.39 11.39 11.08 5,000 0 0.1
24/10/2022
11.39
 7,800 11.90 11.90 11.08 0 0 0
21/10/2022
11.90
 13,700 11.90 11.90 11.39 0 0 0
20/10/2022
11.90
 2,600 11.39 12.09 11.31 0 0 0
19/10/2022
11.39
 15,100 11.82 11.82 11.35 0 0 0
18/10/2022
11.82
 3,700 11.90 11.90 11.70 0 0 0.0
17/10/2022
11.90
 500 11.94 11.94 11.31 0 0 0.0
14/10/2022
11.94
 3,000 11.94 12.09 11.82 0 0 0.0
13/10/2022
11.94
 4,200 12.09 12.09 11.27 0 0 0.0
12/10/2022
12.09
 5,100 12.09 12.09 11.98 0 0 0.0
11/10/2022
12.09
 12,400 12.48 12.48 11.94 0 0 0.0
10/10/2022
12.48
 8,500 12.05 12.48 11.47 200 0 0.0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
07/10/2022
12.05
 11,800 11.27 12.05 10.92 0 0 0.1
06/10/2022
11.27
 157,200 12.09 12.09 11.27 0 0 0.1
05/10/2022
12.09
 82,200 12.09 12.30 12.05 0 0 0.1
04/10/2022
12.09
 11,400 12.30 12.30 12.09 0 0 0.1
03/10/2022
12.30
 5,700 12.37 12.37 12.16 0 0 0.1
30/09/2022
12.37
 44,600 12.37 12.44 11.95 6,500 0 0.1
29/09/2022
12.37
 133,400 12.37 12.51 12.02 0 0 1.1
28/09/2022
12.37
 93,100 12.58 12.58 12.12 0 0 1.1
27/09/2022
12.58
 43,400 12.58 12.58 12.37 0 0 1.1
26/09/2022
12.58
 4,400 12.65 12.65 12.51 0 0 1.1
23/09/2022
12.65
 5,500 12.58 12.79 12.65 0 0 1.1
22/09/2022
12.58
 2,800 12.58 12.58 12.58 0 0 1.1
21/09/2022
12.58
 4,100 12.41 12.65 12.37 0 0 1.1
20/09/2022
12.41
 63,500 12.62 12.62 12.41 61,300 0 1.1
19/09/2022
12.62
 9,200 12.51 12.62 12.37 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |