CTCP Nhiệt điện Bà Rịa (btp)

12.95
0
(0%)
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
(2024-08-21) 		0 0% 168,500 2,019 0.0
12.75
12.95
12.95
2 tháng
(2024-07-22) 		-0.20 -1.52% 577,300 -3,156 -0.0
12.60
13.15
12.95
3 tháng
(2024-06-24) 		-1.25 -8.80% 1,579,200 244 0.0
12.60
14.20
12.95
6 tháng
(2024-03-25) 		-1.90 -12.79% 4,747,400 2,914 0.0
12.60
15.10
12.95
12 tháng
(2023-09-26) 		0.94 7.85% 17,272,900 -477,486 -6.7
10.95
17.71
12.95
24 tháng
(2022-10-03) 		0.65 5.29% 21,680,800 -480,216 -2.1
9.67
17.71
12.95
36 tháng
(2021-10-06) 		0.58 4.69% 28,408,500 -377,656 7.4
9.67
17.71
12.95
60 tháng
(2019-10-17) 		5.44 72.41% 43,455,770 -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)
06/07/2017
5.89
 19,920 5.92 5.92 5.77 0 0 0
05/07/2017
5.92
 3,460 5.89 5.94 5.89 1,000 0 0.0
04/07/2017
5.89
 6,940 5.99 5.99 5.75 0 0 0
03/07/2017
5.99
 30,170 6.04 6.04 5.70 0 0 0
30/06/2017
6.04
 7,180 6.08 6.08 5.99 0 0 0
29/06/2017
6.08
 8,470 6.08 6.08 6.01 0 0 0
28/06/2017
6.08
 14,190 6.08 6.08 6.04 9,450 0 0.1
27/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2017
6.08
 31,790 6.06 6.25 6.06 2,530 0 0.0
26/06/2017
6.06
 26,290 6.04 6.08 6.04 10 0 0.0
23/06/2017
6.04
 19,710 6.04 6.04 5.99 0 0 0
22/06/2017
6.04
 9,620 6.08 6.08 5.95 0 10 -0.0
21/06/2017
6.08
 4,790 6.08 6.15 6.04 0 0 0
20/06/2017
6.08
 53,370 6.04 6.15 6.06 5,000 800 0.1
19/06/2017
6.04
 31,480 6.04 6.06 6.04 0 0 0
16/06/2017
6.04
 4,720 6.08 6.08 5.99 0 0 0
15/06/2017
6.08
 35,840 6.04 6.08 6.04 0 0 0
14/06/2017
6.04
 11,030 6.04 6.04 6.04 0 0 0
13/06/2017
6.04
 5,420 6.04 6.08 6.01 0 0 0
12/06/2017
6.04
 23,000 6.08 6.08 5.99 9,280 0 0.1
09/06/2017
6.08
 66,920 5.88 6.10 5.93 15,720 2,100 0.2
08/06/2017
5.88
 7,130 5.84 5.88 5.82 10 0 0.0
07/06/2017
5.84
 41,710 5.82 5.86 5.82 0 0 0
06/06/2017
5.82
 5,210 5.82 5.82 5.75 0 0 0
05/06/2017
5.82
 10,690 5.82 5.82 5.73 0 0 0
02/06/2017
5.82
 14,330 5.82 5.82 5.77 0 0 0
01/06/2017
5.82
 2,450 5.82 5.82 5.77 0 0 0
31/05/2017
5.82
 4,460 5.82 5.82 5.82 0 0 0
30/05/2017
5.82
 4,600 5.82 5.82 5.77 0 0 0
29/05/2017
5.82
 21,740 5.79 5.82 5.77 0 0 0
26/05/2017
5.79
 23,100 5.79 5.79 5.73 0 0 0
25/05/2017
5.79
 23,710 5.77 5.82 5.77 0 0 0
24/05/2017
5.77
 13,950 5.77 5.77 5.77 0 0 0
23/05/2017
5.77
 5,290 5.77 5.77 5.73 0 0 0
22/05/2017
5.77
 5,010 5.77 5.77 5.68 0 0 0
19/05/2017
5.77
 5,540 5.73 5.77 5.68 0 0 0
18/05/2017
5.73
 15,520 5.77 5.77 5.68 0 0 0
17/05/2017
5.77
 15,570 5.77 5.77 5.73 0 0 0
16/05/2017
5.77
 5,600 5.82 5.82 5.77 0 0 0
15/05/2017
5.82
 7,580 5.82 5.82 5.73 0 0 0
12/05/2017
5.82
 1,550 5.82 5.82 5.77 0 0 0
11/05/2017
5.82
 15,030 5.77 5.82 5.73 0 1,600 -0.0
10/05/2017
5.77
 1,910 5.77 5.79 5.77 0 0 0
09/05/2017
5.77
 22,240 5.84 5.84 5.73 0 800 -0.0
08/05/2017
5.84
 1,890 5.77 5.84 5.73 0 0 0
05/05/2017
5.77
 1,210 5.77 5.77 5.77 0 0 0
04/05/2017
5.77
 9,180 5.77 5.77 5.75 0 0 0
03/05/2017
5.77
 4,320 5.73 5.77 5.71 0 0 0
28/04/2017
5.73
 5,870 5.77 5.77 5.73 0 120 -0.0
27/04/2017
5.77
 5,300 5.77 5.79 5.75 0 0 0
26/04/2017
5.77
 4,480 5.77 5.77 5.73 0 0 0
25/04/2017
5.77
 2,220 5.79 5.79 5.73 0 0 0
24/04/2017
5.79
 6,710 5.75 5.79 5.73 0 0 0
21/04/2017
5.75
 5,500 5.73 5.75 5.73 5,000 0 0.1
20/04/2017
5.73
 29,270 5.88 5.88 5.68 0 0 0
19/04/2017
5.88
 26,800 5.88 5.88 5.86 5,000 3,700 0.0
18/04/2017
5.88
 110 5.90 5.90 5.82 0 0 0
17/04/2017
5.90
 2,000 5.95 5.95 5.90 0 0 0
14/04/2017
5.95
 9,290 5.95 5.95 5.95 500 0 0.0
13/04/2017
5.95
 62,630 5.99 6.01 5.95 51,530 0 0.7
12/04/2017
5.99
 37,930 5.95 6.06 5.99 19,970 0 0.3
11/04/2017
5.95
 650 5.95 5.95 5.88 0 0 0
10/04/2017
5.95
 10,190 5.95 5.95 5.90 100 500 -0.0
07/04/2017
5.95
 5,370 5.97 5.97 5.86 0 4,170 -0.1
05/04/2017
5.97
 3,290 5.97 5.97 5.90 0 10 -0.0
04/04/2017
5.97
 1,010 5.97 5.97 5.86 0 0 0
03/04/2017
5.97
 8,710 5.97 5.97 5.90 0 0 0
31/03/2017
5.97
 3,100 5.97 5.97 5.90 0 0 0
30/03/2017
5.97
 4,620 5.99 5.99 5.90 0 0 0
29/03/2017
5.99
 2,610 5.97 5.99 5.90 0 1,900 -0.0
28/03/2017
5.97
 4,510 6.06 6.06 5.93 0 800 -0.0
27/03/2017
6.06
 3,070 5.88 6.06 5.88 0 800 -0.0
24/03/2017
5.88
 23,430 6.06 6.06 5.88 2,400 11,690 -0.1
23/03/2017
6.06
 0 6.06 6.06 6.06 0 0 0
22/03/2017
6.06
 10,790 6.06 6.06 6.01 0 0 0
21/03/2017
6.06
 6,210 6.08 6.08 6.06 0 0 0
20/03/2017
6.08
 9,170 6.04 6.15 6.08 120 0 0.0
17/03/2017
6.04
 7,500 6.12 6.12 6.04 0 0 0
16/03/2017
6.12
 13,250 6.08 6.12 6.04 11,410 0 0.2
15/03/2017
6.08
 23,460 6.08 6.08 6.01 7,500 0 0.1
14/03/2017
6.08
 20,160 5.99 6.10 5.95 0 0 0
13/03/2017
5.99
 39,940 5.90 6.08 5.88 0 0 0
10/03/2017
5.90
 19,440 5.90 5.90 5.86 8,170 0 0.1
09/03/2017
5.90
 10,560 5.93 5.93 5.90 7,700 0 0.1
08/03/2017
5.93
 6,470 5.90 5.97 5.84 5,400 0 0.1
07/03/2017
5.90
 82,900 5.90 5.90 5.73 12,000 0 0.2
06/03/2017
5.90
 37,840 5.93 5.93 5.90 11,700 0 0.2
03/03/2017
5.93
 14,720 5.93 5.93 5.90 7,700 0 0.1
02/03/2017
5.93
 6,010 5.86 5.93 5.90 4,000 0 0.1
01/03/2017
5.86
 10,950 5.86 5.86 5.82 1,910 0 0.0
28/02/2017
5.86
 21,250 5.90 5.90 5.82 10,000 0 0.1
27/02/2017
5.90
 7,850 5.90 5.90 5.82 3,180 1,050 0.0
24/02/2017
5.90
 16,340 5.90 5.97 5.82 2,200 200 0.0
23/02/2017
5.90
 20,010 5.86 5.90 5.82 4,500 0 0.1
22/02/2017
5.86
 29,940 5.88 5.95 5.86 5,000 0 0.1
21/02/2017
5.88
 12,210 5.90 5.99 5.88 0 0 0
20/02/2017
5.90
 4,750 5.95 5.95 5.90 0 0 0
17/02/2017
5.95
 20,230 5.99 5.99 5.82 5,000 0 0.1
16/02/2017
5.99
 4,940 5.86 6.01 5.90 0 0 0
15/02/2017
5.86
 39,750 5.86 6.04 5.86 5,000 0 0.1
14/02/2017
5.86
 17,690 5.95 6.12 5.86 2,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |