CTCP Nhiệt điện Bà Rịa (btp)

14
0.05
(0.36%)
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
(2024-04-16) 		-0.15 -1.06% 891,400 -1,875 -0.0
13.85
14.90
13.95
2 tháng
(2024-03-18) 		-1.55 -10% 2,456,000 -28,975 -0.4
13.85
15.50
13.95
3 tháng
(2024-02-16) 		-1.02 -6.83% 7,905,000 11,525 0.4
13.85
17.71
13.95
6 tháng
(2023-11-20) 		2.91 26.37% 14,060,300 -516,675 -7.2
10.95
17.71
13.95
12 tháng
(2023-05-22) 		2.71 24.16% 15,799,500 -551,175 -7.8
10.95
17.71
13.95
24 tháng
(2022-05-27) 		1.58 12.77% 21,886,000 -397,845 7.2
9.67
17.71
13.95
36 tháng
(2021-06-01) 		2.69 23.85% 28,568,600 -694,145 2.1
9.67
17.71
13.95
60 tháng
(2019-06-12) 		6.61 90% 41,979,100 -587,245 3.5
6.77
17.71
13.95
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
13.44
0.08
 152,300 13.36 13.61 13.40 0 0 0
#102 14/12/2023
13.36
0
 193,400 13.36 13.44 13.27 0 0 0
#103 13/12/2023
13.36
0
 227,700 13.36 13.48 13.23 0 0 0
#104 12/12/2023
13.36
-0.29
 144,900 13.65 13.65 13.23 0 0 0
#105 11/12/2023
13.65
0.59
 290,000 13.06 13.90 13.15 0 0 0
#106 08/12/2023
13.06
-0.97
 389,000 14.03 14.16 13.06 0 2,900 -0.0
#107 07/12/2023
14.03
-1.05
 1,017,700 15.08 15.08 14.03 500 0 0.0
#108 06/12/2023
15.08
0.38
 236,200 14.70 15.17 14.28 0 1,100 -0.0
#109 05/12/2023
14.70
0.93
 232,200 13.78 14.70 13.99 0 0 0
#110 04/12/2023
13.78
0.88
 161,200 12.89 13.78 13.52 0 0 0
#111 01/12/2023
12.89
0.84
 213,000 12.05 12.89 12.64 0 0 0
#112 30/11/2023
12.05
0.76
 105,100 11.29 12.05 11.29 0 87,100 -1.2
#113 29/11/2023
11.29
0
 147,000 11.29 11.46 11.29 0 142,500 -1.9
#114 28/11/2023
11.29
0
 37,400 11.29 11.29 11.21 0 33,100 -0.4
#115 27/11/2023
11.29
0.17
 87,200 11.12 11.29 11.12 0 58,000 -0.8
#116 24/11/2023
11.12
0
 14,000 11.12 11.12 10.79 0 0 0
#117 23/11/2023
11.12
0.17
 8,000 10.95 11.12 10.95 0 0 0
#118 22/11/2023
10.95
-0.08
 9,900 11.04 11.04 10.95 0 0 0
#119 21/11/2023
11.04
0
 4,900 11.04 11.04 10.95 0 0 0
#120 20/11/2023
11.04
-0.21
 1,000 11.25 11.25 10.95 0 0 0
#121 17/11/2023
11.25
0.13
 15,300 11.12 11.25 10.91 0 0 0
#122 16/11/2023
11.12
0
 700 11.12 11.12 10.95 0 0 0
#123 15/11/2023
11.12
0.13
 7,200 11.00 11.12 10.95 0 0 0
#124 14/11/2023
11.00
-0.04
 9,100 11.04 11.04 10.95 0 0 0
#125 13/11/2023
11.04
0
 600 11.04 11.04 11.04 0 0 0
#126 10/11/2023
11.04
-0.08
 3,300 11.12 11.12 10.91 0 0 0
#127 09/11/2023
11.12
0
 15,800 11.12 11.12 10.95 0 0 0
#128 08/11/2023
11.12
0
 1,300 11.12 11.12 11.04 0 0 0
#129 07/11/2023
11.12
0
 2,000 11.12 11.12 11.04 0 0 0
#130 06/11/2023
11.12
0
 13,600 11.12 11.33 11.04 0 2,000 -0.0
#131 03/11/2023
11.12
-0.17
 3,200 11.29 11.29 11.04 0 0 0
#132 02/11/2023
11.29
0
 400 11.29 11.29 11.29 0 400 -0.0
#133 01/11/2023
11.29
0
 5,000 11.29 11.29 10.95 0 0 0
#134 31/10/2023
11.29
0
 3,600 11.29 11.29 10.95 0 0 0
#135 30/10/2023
11.29
-0.08
 700 11.38 11.38 10.95 0 0 0
#136 26/10/2023
11.38
0
 6,100 11.38 11.38 10.66 0 0 0
#137 25/10/2023
11.38
-0.29
 4,100 11.67 11.67 11.38 0 0 0
#138 24/10/2023
11.67
0.25
 7,200 11.42 11.67 11.38 0 0 0
#139 23/10/2023
11.42
-0.21
 1,000 11.63 11.76 11.38 0 0 0
#140 20/10/2023
11.63
0
 1,100 11.63 11.63 11.63 0 0 0
#141 19/10/2023
11.63
0
 11,400 11.63 11.63 11.38 0 0 0
#142 18/10/2023
11.63
-0.34
 3,900 11.97 11.97 11.46 0 0 0
#143 17/10/2023
11.97
0
 200 11.97 11.97 11.67 0 0 0
#144 16/10/2023
11.97
0.08
 4,000 11.88 11.97 11.54 600 0 0.0
#145 13/10/2023
11.88
-0.04
 8,300 11.92 11.92 11.54 3,000 0 0.0
#146 12/10/2023
11.92
-0.04
 1,600 11.97 11.97 11.46 0 0 0
#147 11/10/2023
11.97
0
 4,600 11.97 11.97 11.46 0 0 0
#148 10/10/2023
11.97
0
 800 11.97 11.97 11.38 0 0 0
#149 09/10/2023
11.97
0
 0 11.97 11.97 11.97 0 0 0
#150 06/10/2023
11.97
0.42
 5,400 11.54 11.97 11.38 0 0 0
#151 05/10/2023
11.54
0.29
 300 11.25 11.54 11.29 0 0 0
#152 04/10/2023
11.25
-0.13
 5,600 11.38 11.38 11.21 700 0 0.0
#153 03/10/2023
11.38
-0.29
 4,700 11.67 11.97 11.38 0 0 0
#154 02/10/2023
11.67
0
 400 11.67 11.80 11.67 0 0 0
#155 29/09/2023
11.67
0
 9,000 11.67 11.71 11.38 1,000 0 0.0
#156 28/09/2023
11.67
-0.13
 2,200 11.80 11.97 11.67 0 0 0
#157 27/09/2023
11.80
-0.21
 2,400 12.01 12.01 11.46 0 0 0
#158 26/09/2023
12.01
0
 8,200 12.01 12.01 11.63 0 0 0
#159 25/09/2023
12.01
-0.04
 35,800 12.05 12.05 11.80 0 3,000 -0.0
#160 22/09/2023
12.05
-0.59
 23,800 12.64 12.64 12.05 0 0 0
#161 21/09/2023
12.64
0.21
 2,700 12.43 12.89 12.64 2,000 0 0.0
#162 20/09/2023
12.43
0.25
 4,800 12.18 12.64 12.22 0 0 0
#163 19/09/2023
12.18
-0.17
 7,200 12.34 12.34 12.05 100 0 0.0
#164 18/09/2023
12.34
-0.08
 7,300 12.43 12.51 12.30 0 0 0
#165 15/09/2023
12.43
0.04
 24,900 12.39 12.51 12.39 0 6,400 -0.1
#166 14/09/2023
12.39
-0.25
 10,300 12.64 13.02 12.39 0 200 -0.0
#167 13/09/2023
12.64
-0.35
 49,900 12.99 12.99 12.48 2,700 0 0.0
#168 12/09/2023
12.99
-0.04
 32,500 13.03 13.03 12.95 4,000 0 0.1
#169 11/09/2023
13.03
-0.04
 60,500 13.07 13.26 12.87 1,900 0 0.0
#170 08/09/2023
13.07
0.20
 24,000 12.87 13.07 12.87 2,100 0 0.0
#171 07/09/2023
12.87
-0.16
 6,000 13.03 13.03 12.80 0 0 0
#172 06/09/2023
13.03
0
 110,200 13.03 13.15 12.56 0 0 0
#173 05/09/2023
13.03
0.39
 41,000 12.64 13.03 12.64 3,000 0 0.0
#174 31/08/2023
12.64
0
 16,800 12.64 12.72 12.60 0 0 0
#175 30/08/2023
12.64
0.31
 26,300 12.33 12.68 12.44 0 0 0
#176 29/08/2023
12.33
0.16
 10,200 12.17 12.33 12.17 0 0 0
#177 28/08/2023
12.17
0
 5,400 12.17 12.41 12.17 0 0 0
#178 25/08/2023
12.17
0.08
 8,300 12.09 12.25 12.17 0 0 0
#179 24/08/2023
12.09
0.47
 1,900 11.63 12.09 12.02 0 0 0
#180 23/08/2023
11.63
-0.08
 12,200 11.70 11.70 11.55 0 0 0
#181 22/08/2023
11.70
-0.08
 21,900 11.78 12.17 11.47 0 0 0
#182 21/08/2023
11.78
-0.12
 4,700 11.90 12.17 11.78 0 0 0
#183 18/08/2023
11.90
-0.20
 17,100 12.09 12.09 11.90 0 0 0
#184 17/08/2023
12.09
-0.23
 14,700 12.33 12.33 12.09 0 0 0
#185 16/08/2023
12.33
0.16
 1,200 12.17 12.33 12.21 0 0 0
#186 15/08/2023
12.17
0
 1,800 12.17 12.17 12.17 0 0 0
#187 14/08/2023
12.17
-0.08
 15,300 12.25 12.25 11.66 0 0 0
#188 11/08/2023
12.25
0.16
 1,600 12.09 12.25 12.09 0 0 0
#189 10/08/2023
12.09
-0.04
 9,900 12.13 12.33 12.09 0 0 0
#190 09/08/2023
12.13
-0.08
 12,900 12.21 12.21 12.09 0 0 0
#191 08/08/2023
12.21
-0.04
 26,500 12.25 12.33 12.09 0 0 0
#192 07/08/2023
12.25
0
 6,100 12.25 12.33 12.25 0 0 0
#193 04/08/2023
12.25
0.16
 12,100 12.09 12.25 12.05 0 0 0
#194 03/08/2023
12.09
-0.27
 4,600 12.37 12.37 12.09 0 0 0
#195 02/08/2023
12.37
0.20
 4,800 12.17 12.37 12.05 0 0 0
#196 01/08/2023
12.17
-0.20
 15,300 12.37 12.37 12.13 0 0 0
#197 31/07/2023
12.37
0
 11,500 12.37 12.37 12.17 0 0 0
#198 28/07/2023
12.37
0.27
 3,600 12.09 12.37 11.98 0 0 0
#199 27/07/2023
12.09
-0.35
 24,800 12.44 12.44 12.09 0 0 0
#200 26/07/2023
12.44
0.04
 18,500 12.41 12.44 12.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |