CTCP Nhiệt điện Bà Rịa (btp)

11.45
-0.25
(-2.14%)
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)
18/11/2022
11.03
 17,200 10.34 11.03 9.64 0 0 0.0
17/11/2022
10.34
 900 10.57 10.57 10.26 300 0 0.0
16/11/2022
10.57
 509,400 10.18 10.88 9.49 0 2,000 -0.0
15/11/2022
10.18
 2,900 10.80 10.80 10.07 0 0 0.0
14/11/2022
10.80
 200 10.96 10.96 10.80 0 0 0.0
11/11/2022
10.96
 1,900 11.03 11.03 10.80 0 0 0.0
10/11/2022
11.03
 1,300 11.03 11.03 10.72 0 0 0.0
09/11/2022
11.03
 1,100 11.53 11.53 11.03 0 0 0.0
08/11/2022
11.53
 2,600 10.96 11.53 10.80 0 0 0.0
07/11/2022
10.96
 4,500 11.11 11.11 10.96 0 0 0.0
04/11/2022
11.11
 1,400 11.50 11.50 11.03 0 0 0.0
03/11/2022
11.50
 1,500 11.19 11.50 11.19 0 0 0.0
02/11/2022
11.19
 700 11.34 11.34 11.19 0 0 0.0
01/11/2022
11.34
 1,500 11.03 11.34 11.15 600 0 0.0
31/10/2022
11.03
 4,800 11.57 11.73 11.03 0 0 0.1
28/10/2022
11.57
 11,000 11.11 11.84 11.11 5,300 0 0.1
27/10/2022
11.11
 3,500 10.92 11.11 11.03 1,700 0 0.0
26/10/2022
10.92
 1,400 11.11 11.15 10.92 700 0 0.0
25/10/2022
11.11
 6,900 11.26 11.26 10.96 5,000 0 0.1
24/10/2022
11.26
 7,800 11.77 11.77 10.96 0 0 0
21/10/2022
11.77
 13,700 11.77 11.77 11.26 0 0 0
20/10/2022
11.77
 2,600 11.26 11.96 11.19 0 0 0
19/10/2022
11.26
 15,100 11.69 11.69 11.23 0 0 0
18/10/2022
11.69
 3,700 11.77 11.77 11.57 0 0 0.0
17/10/2022
11.77
 500 11.80 11.80 11.19 0 0 0.0
14/10/2022
11.80
 3,000 11.80 11.96 11.69 0 0 0.0
13/10/2022
11.80
 4,200 11.96 11.96 11.15 0 0 0.0
12/10/2022
11.96
 5,100 11.96 11.96 11.84 0 0 0.0
11/10/2022
11.96
 12,400 12.34 12.34 11.80 0 0 0.0
10/10/2022
12.34
 8,500 11.92 12.34 11.34 200 0 0.0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
07/10/2022
11.92
 11,800 11.15 11.92 10.80 0 0 0.1
06/10/2022
11.15
 157,200 11.95 11.95 11.15 0 0 0.1
05/10/2022
11.95
 82,200 11.95 12.16 11.92 0 0 0.1
04/10/2022
11.95
 11,400 12.16 12.16 11.95 0 0 0.1
03/10/2022
12.16
 5,700 12.23 12.23 12.02 0 0 0.1
30/09/2022
12.23
 44,600 12.23 12.30 11.81 6,500 0 0.1
29/09/2022
12.23
 133,400 12.23 12.37 11.88 0 0 1.1
28/09/2022
12.23
 93,100 12.44 12.44 11.99 0 0 1.1
27/09/2022
12.44
 43,400 12.44 12.44 12.23 0 0 1.1
26/09/2022
12.44
 4,400 12.51 12.51 12.37 0 0 1.1
23/09/2022
12.51
 5,500 12.44 12.65 12.51 0 0 1.1
22/09/2022
12.44
 2,800 12.44 12.44 12.44 0 0 1.1
21/09/2022
12.44
 4,100 12.27 12.51 12.23 0 0 1.1
20/09/2022
12.27
 63,500 12.48 12.48 12.27 61,300 0 1.1
19/09/2022
12.48
 9,200 12.37 12.48 12.23 0 100 -0.0
16/09/2022
12.37
 36,000 12.30 12.51 12.30 29,900 0 0.5
15/09/2022
12.30
 1,200 12.30 12.37 12.30 0 0 0.0
14/09/2022
12.30
 1,800 12.37 12.55 12.16 0 0 0.0
13/09/2022
12.37
 2,100 12.37 12.37 12.37 0 0 0.0
12/09/2022
12.37
 8,900 12.37 12.58 12.37 0 40 0.0
09/09/2022
12.37
 11,600 12.34 12.58 12.37 500 0 0.0
08/09/2022
12.34
 25,900 12.30 12.37 12.34 20,000 0 0.4
07/09/2022
12.30
 31,800 12.65 12.65 12.30 0 0 0.0
06/09/2022
12.65
 147,900 12.65 12.65 12.27 0 0 0.0
05/09/2022
12.65
 26,200 12.58 12.65 12.23 500 0 0.0
31/08/2022
12.58
 133,800 12.27 12.58 12.27 0 0 0.0
30/08/2022
12.27
 2,900 12.51 12.51 12.20 0 0 0.0
29/08/2022
12.51
 142,500 12.62 12.62 12.16 0 0 0.0
26/08/2022
12.62
 16,000 12.65 12.72 12.30 0 0 0.0
25/08/2022
12.65
 98,500 11.88 12.69 11.81 0 0 0.0
24/08/2022
11.88
 152,400 11.88 12.09 11.88 0 0 0.0
23/08/2022
11.88
 15,300 11.88 11.88 11.81 0 0 0.0
22/08/2022
11.88
 0 11.88 11.88 11.88 0 0 0.0
19/08/2022
11.88
 200 11.88 11.88 11.88 0 0 0.0
18/08/2022
11.88
 1,000 11.81 11.88 11.88 0 0 0.0
17/08/2022
11.81
 1,000 11.81 11.81 11.81 0 0 0.0
16/08/2022
11.81
 0 11.81 11.81 11.81 0 0 0.0
15/08/2022
11.81
 2,000 11.81 11.81 11.81 0 0 0.0
12/08/2022
11.81
 8,000 11.88 11.88 11.81 0 0 0.0
11/08/2022
11.88
 2,100 11.81 11.88 11.88 0 0 0.0
10/08/2022
11.81
 7,300 11.85 11.88 11.81 0 0 0.0
09/08/2022
11.85
 100 11.67 11.85 11.85 0 0 0.0
08/08/2022
11.67
 366,800 11.92 11.92 11.60 0 0 0.0
05/08/2022
11.92
 16,500 11.88 11.92 11.71 0 0 0.0
04/08/2022
11.88
 500 11.67 11.88 11.67 0 0 0.0
03/08/2022
11.67
 0 11.67 11.67 11.67 0 0 0.0
02/08/2022
11.67
 100 11.60 11.67 11.67 0 0 0.0
01/08/2022
11.60
 200 11.60 11.64 11.60 0 0 0.0
29/07/2022
11.60
 319,200 11.71 11.88 11.57 0 0 0.0
28/07/2022
11.71
 200 11.71 11.71 11.57 0 0 0.0
27/07/2022
11.71
 100 11.71 11.71 11.71 0 0 0.0
26/07/2022
11.71
 5,200 11.53 11.71 11.50 0 0 0.0
25/07/2022
11.53
 1,000 11.85 11.85 11.53 0 0 0.0
22/07/2022
11.85
 0 11.85 11.85 11.85 0 0 0.0
21/07/2022
11.85
 100 11.88 11.88 11.85 0 0 0.0
20/07/2022
11.88
 100 11.85 11.88 11.88 0 0 0.0
19/07/2022
11.85
 100 11.78 11.85 11.85 0 0 0.0
18/07/2022
11.78
 200 11.57 11.78 11.78 0 0 0.0
15/07/2022
11.57
 300 11.53 11.57 11.57 0 0 0.0
14/07/2022
11.53
 1,200 11.53 11.85 11.53 0 0 0.0
13/07/2022
11.53
 1,200 11.85 11.85 11.53 0 0 0.0
12/07/2022
11.85
 0 11.85 11.85 11.85 0 0 0.0
11/07/2022
11.85
 500 11.81 11.85 11.67 0 0 0.0
08/07/2022
11.81
 1,200 11.74 11.81 11.81 0 0 0.0
07/07/2022
11.74
 2,200 11.60 11.74 11.60 0 0 0.0
06/07/2022
11.60
 3,000 11.60 11.60 11.60 0 0 0.0
05/07/2022
11.60
 5,200 11.60 11.60 11.53 600 0 0.0
04/07/2022
11.60
 300,300 11.78 11.78 11.57 100 0 0.0
01/07/2022
11.78
 496,300 11.67 11.81 11.53 0 0 -0.0
30/06/2022
11.67
 0 11.67 11.67 11.67 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |