CTCP Nhiệt điện Bà Rịa (btp)

12.85
-0.10
(-0.77%)
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)
25/11/2021
12.65
 4,800 12.37 12.65 12.23 0 0 0
24/11/2021
12.37
 22,100 12.26 12.72 12.30 0 9,300 -0.2
23/11/2021
12.26
 13,800 11.49 12.26 12.02 0 0 0
22/11/2021
11.49
 13,900 12.30 12.30 11.45 5,500 0 0.1
19/11/2021
12.30
 16,000 12.72 12.79 12.30 14,100 0 0.2
18/11/2021
12.72
 3,900 12.72 12.94 12.02 0 0 0
17/11/2021
12.72
 11,600 12.79 12.94 12.72 5,200 0 0.1
16/11/2021
12.79
 6,900 12.94 13.22 12.79 200 0 0.0
15/11/2021
12.94
 13,700 12.86 13.08 12.72 100 0 0.0
12/11/2021
12.86
 22,100 12.58 13.08 12.65 1,100 0 0.0
11/11/2021
12.58
 2,000 12.94 13.01 12.58 600 0 0.0
10/11/2021
12.94
 5,700 12.83 12.97 12.23 0 0 0
09/11/2021
12.83
 6,000 12.58 13.01 12.58 200 0 0.0
08/11/2021
12.58
 6,500 12.44 12.94 12.44 300 0 0.0
05/11/2021
12.44
 3,400 12.37 12.94 12.37 100 0 0.0
04/11/2021
12.37
 3,300 12.72 12.79 12.37 100 0 0
03/11/2021
12.72
 2,200 12.79 13.08 12.69 100 0 0.0
02/11/2021
12.79
 20,100 12.55 12.86 12.72 100 0 0.0
01/11/2021
12.55
 4,100 12.30 12.58 12.09 0 0 0
29/10/2021
12.30
 115,000 12.02 12.72 12.30 0 100 -0.0
28/10/2021
12.02
 2,000 12.02 12.48 12.02 0 400 -0.0
27/10/2021
12.02
 1,400 11.80 12.58 12.02 0 500 -0.0
26/10/2021
11.80
 300 12.16 12.16 11.73 0 0 0
25/10/2021
12.16
 800 11.91 12.16 12.02 0 0 0
22/10/2021
11.91
 1,400 12.16 12.33 11.88 0 0 0
21/10/2021
12.16
 500 12.16 12.16 12.16 0 0 0
20/10/2021
12.16
 7,300 11.59 12.37 12.02 0 0 0
19/10/2021
11.59
 153,800 12.44 12.86 11.59 1,000 400 0.0
18/10/2021
12.44
 11,500 12.72 13.22 12.37 0 0 0
15/10/2021
12.72
 22,900 12.62 13.22 12.19 0 1,100 -0.0
14/10/2021
12.62
 134,000 11.80 12.62 11.73 0 10,000 -0.2
13/10/2021
11.80
 400 12.02 12.02 11.66 0 0 0
12/10/2021
12.02
 4,800 12.02 12.09 11.88 100 0 0.0
11/10/2021
12.02
 8,300 11.63 12.02 11.66 0 0 0
08/10/2021
11.63
 14,100 12.16 12.16 11.63 0 0 0
07/10/2021
12.16
 1,900 12.37 12.44 12.12 0 0 0
06/10/2021
12.37
 3,600 12.58 12.72 12.37 0 0 0
05/10/2021
12.58
 228,400 12.16 12.72 12.05 0 0 0
04/10/2021
12.16
 3,500 12.48 12.48 12.16 0 0 0
01/10/2021
12.48
 12,500 12.48 12.72 11.88 0 0 0
30/09/2021
12.48
 131,800 11.66 12.48 11.52 0 0 0
29/09/2021
11.66
 700 11.59 12.16 11.66 0 0 0
28/09/2021
11.59
 800 11.84 11.84 11.59 0 0 0
27/09/2021
11.84
 700 11.88 11.88 11.45 0 0 0
24/09/2021
11.88
 49,300 11.66 11.88 11.52 0 36,000 -0.6
23/09/2021
11.66
 33,900 11.66 11.73 11.66 0 30,000 -0.5
22/09/2021
11.66
 31,200 11.45 11.66 11.45 0 19,900 -0.3
21/09/2021
11.45
 422,200 11.66 11.66 11.38 4,000 0 0.1
20/09/2021
11.66
 95,300 11.63 11.66 11.45 11,300 40,000 -0.5
17/09/2021: Cổ tức tiền mặt tỉ lệ: 11%
17/09/2021
11.63
 7,000 11.63 12.02 10.96 0 0 0
16/09/2021
11.63
 18,500 11.63 11.66 11.40 0 10,300 -0.2
15/09/2021
11.63
 21,400 11.66 11.66 11.63 500 15,000 -0.3
14/09/2021
11.66
 43,000 11.66 11.66 11.53 0 2,000 -0.0
13/09/2021
11.66
 63,500 11.66 11.79 11.66 0 4,700 -0.1
10/09/2021
11.66
 51,200 11.59 11.73 11.59 0 28,200 -0.5
09/09/2021
11.59
 11,700 11.50 11.66 11.43 0 5,000 -0.1
08/09/2021
11.50
 2,500 11.59 11.86 11.50 0 0 0
07/09/2021
11.59
 23,800 11.59 11.93 11.36 0 20,000 -0.4
06/09/2021
11.59
 81,000 11.79 11.93 11.46 0 56,600 -1.0
01/09/2021
11.79
 60,900 11.79 11.86 11.63 0 35,300 -0.6
31/08/2021
11.79
 210,600 11.59 11.93 11.79 0 0 0
30/08/2021
11.59
 7,200 11.93 11.93 11.59 0 0 0
27/08/2021
11.93
 22,600 11.46 11.99 11.56 0 0 0
26/08/2021
11.46
 6,400 11.26 11.46 11.26 0 0 0
25/08/2021
11.26
 1,900 11.06 11.26 10.87 0 0 0
24/08/2021
11.06
 1,200 11.53 11.53 10.93 0 0 0
23/08/2021
11.53
 100 11.53 11.53 11.53 0 0 0
20/08/2021
11.53
 9,200 11.20 11.73 11.03 0 0 0
19/08/2021
11.20
 41,600 10.47 11.20 10.93 0 0 0
18/08/2021
10.47
 26,400 10.53 11.06 10.40 0 0 0
17/08/2021
10.53
 90,100 10.34 10.63 10.53 0 0 0
16/08/2021
10.34
 4,400 10.27 10.60 10.27 0 200 -0.0
13/08/2021
10.27
 200 10.37 10.37 10.27 0 0 0
12/08/2021
10.37
 2,200 10.44 10.44 10.34 0 0 0
11/08/2021
10.44
 13,400 10.34 10.44 10.40 0 0 0
10/08/2021
10.34
 62,800 10.34 10.53 10.34 0 0 0
09/08/2021
10.34
 5,500 10.53 10.53 10.20 0 0 0
06/08/2021
10.53
 800 10.60 10.60 10.53 0 0 0
05/08/2021
10.60
 0 10.60 10.60 10.60 0 0 0
04/08/2021
10.60
 120,500 10.53 10.60 10.60 500 0 0.0
03/08/2021
10.53
 500 10.34 10.53 10.24 0 0 0
02/08/2021
10.34
 8,200 10.27 10.47 10.14 0 0 0
30/07/2021
10.27
 2,600 10.27 10.27 10.20 0 0 0
29/07/2021
10.27
 5,700 10.27 10.27 10.20 0 0 0
28/07/2021
10.27
 74,900 10.80 10.80 10.24 0 0 0
27/07/2021
10.80
 80,200 10.93 10.93 10.24 8,000 0 0.1
26/07/2021
10.93
 332,700 10.80 10.93 10.80 0 0 0
23/07/2021
10.80
 300,200 10.60 10.93 10.34 0 0 0
22/07/2021
10.60
 500 10.60 10.60 10.60 0 0 0
21/07/2021
10.60
 2,100 10.60 10.67 10.60 0 0 0
20/07/2021
10.60
 2,300 10.60 10.60 10.34 0 0 0
19/07/2021
10.60
 500 11.13 11.13 10.60 0 0 0
16/07/2021
11.13
 1,200 10.73 11.13 10.73 0 0 0
15/07/2021
10.73
 600 11.13 11.13 10.73 0 0 0
14/07/2021
11.13
 400 10.93 11.20 11.13 0 0 0
13/07/2021
10.93
 800 10.87 10.93 10.87 0 300 -0.0
12/07/2021
10.87
 100 10.87 10.87 10.87 0 0 0
09/07/2021
10.87
 700 11.00 11.00 10.87 0 0 0
08/07/2021
11.00
 4,800 11.00 11.00 10.87 0 0 0
07/07/2021
11.00
 3,800 11.06 11.06 11.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |