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)
13/02/2017
5.95
 6,320 6.06 6.06 5.95 0 0 0
10/02/2017
6.06
 14,530 6.04 6.08 5.90 0 0 0
09/02/2017
6.04
 6,410 5.90 6.06 5.90 0 0 0
08/02/2017
5.90
 10,560 5.88 5.90 5.84 5,000 0 0.1
07/02/2017
5.88
 8,810 5.90 6.08 5.88 0 0 0
06/02/2017
5.90
 9,260 6.12 6.12 5.90 2,990 0 0.0
03/02/2017
6.12
 5,000 6.12 6.12 6.12 5,000 0 0.1
02/02/2017
6.12
 5,000 6.12 6.12 6.12 5,000 0 0.1
25/01/2017
6.12
 2,620 6.12 6.26 6.12 2,590 0 0.0
24/01/2017
6.12
 4,510 6.12 6.12 6.12 4,500 0 0.1
23/01/2017
6.12
 5,020 6.12 6.12 6.12 5,000 0 0.1
20/01/2017
6.12
 27,560 6.17 6.17 6.08 5,000 0 0.1
19/01/2017
6.17
 9,700 6.17 6.17 6.17 0 0 0
18/01/2017
6.17
 41,780 6.30 6.30 5.95 0 0 0
17/01/2017
6.30
 8,020 6.32 6.32 6.26 3,000 0 0.0
16/01/2017
6.32
 20,540 6.24 6.39 6.26 3,000 0 0.0
13/01/2017
6.24
 15,840 6.26 6.30 6.24 3,000 0 0.0
12/01/2017
6.26
 15,110 6.26 6.26 6.19 3,000 0 0.0
11/01/2017
6.26
 12,870 6.26 6.26 6.21 3,000 0 0.0
10/01/2017
6.26
 42,380 6.32 6.32 6.17 0 0 0
09/01/2017
6.32
 109,430 6.15 6.32 5.95 0 0 0
06/01/2017
6.15
 61,470 6.10 6.17 6.08 0 0 0
05/01/2017
6.10
 42,120 5.95 6.10 5.86 2,500 0 0.0
04/01/2017
5.95
 8,900 5.95 5.95 5.84 0 0 0
03/01/2017
5.95
 14,310 5.95 5.97 5.95 0 0 0
30/12/2016
5.95
 34,350 5.73 6.04 5.79 0 0 0
29/12/2016
5.73
 18,620 5.66 5.73 5.66 0 0 0
28/12/2016
5.66
 5,000 5.64 5.66 5.66 0 0 0
27/12/2016
5.64
 7,020 5.66 5.68 5.64 2,000 0 0.0
26/12/2016
5.66
 12,100 5.73 5.73 5.66 5,000 0 0.1
23/12/2016
5.73
 7,580 5.77 5.77 5.68 6,000 0 0.1
22/12/2016
5.77
 28,010 5.79 5.79 5.73 5,000 0 0.1
21/12/2016
5.79
 1,010 5.79 5.79 5.79 0 0 0
20/12/2016
5.79
 6,960 5.77 5.79 5.73 6,930 0 0.1
19/12/2016
5.77
 4,720 5.73 5.79 5.73 3,000 0 0.0
16/12/2016
5.73
 26,530 5.73 5.75 5.60 9,700 0 0.1
15/12/2016
5.73
 6,710 5.68 5.73 5.68 6,000 0 0.1
14/12/2016
5.68
 8,920 5.73 5.73 5.60 6,000 670 0.1
13/12/2016
5.73
 3,000 5.73 5.73 5.73 3,000 3,000 0
12/12/2016
5.73
 20 5.77 5.77 5.62 0 0 0
09/12/2016
5.77
 1,240 5.77 5.77 5.64 0 0 0
08/12/2016
5.77
 30 5.73 5.77 5.64 0 0 0
07/12/2016
5.73
 15,020 5.73 5.77 5.60 4,000 0 0.1
06/12/2016
5.73
 10,010 5.73 5.73 5.60 0 0 0
05/12/2016
5.73
 50 5.73 5.73 5.64 0 0 0
02/12/2016
5.73
 2,100 5.73 5.73 5.64 0 0 0
01/12/2016
5.73
 37,010 5.68 5.73 5.60 4,000 0 0.1
30/11/2016
5.68
 11,010 5.73 5.77 5.68 4,000 0 0.1
29/11/2016
5.73
 19,420 5.64 5.77 5.68 4,000 0 0.1
28/11/2016
5.64
 26,170 5.90 5.90 5.64 0 0 0
25/11/2016
5.90
 4,680 5.86 5.90 5.79 4,000 0 0.1
24/11/2016
5.86
 7,750 5.90 5.90 5.79 4,000 0 0.1
23/11/2016
5.90
 20,210 5.90 5.90 5.77 5,000 0 0.1
22/11/2016
5.90
 7,580 5.93 5.93 5.77 0 0 0
21/11/2016
5.93
 15,130 5.95 5.95 5.73 0 0 0
18/11/2016
5.95
 9,390 6.04 6.04 5.90 0 0 0
17/11/2016
6.04
 23,640 5.77 6.04 5.77 10,000 0 0.1
16/11/2016
5.77
 19,090 5.73 5.82 5.73 0 0 0
15/11/2016
5.73
 23,380 5.82 5.82 5.73 4,180 0 0.1
14/11/2016
5.82
 16,900 5.82 5.82 5.73 10,800 100 0.1
11/11/2016
5.82
 13,160 5.77 5.82 5.73 0 0 0
10/11/2016
5.77
 33,320 5.73 5.77 5.66 20,000 0 0.3
09/11/2016
5.73
 9,260 5.73 5.73 5.64 0 0 0
08/11/2016
5.73
 8,720 5.68 5.73 5.68 0 0 0
07/11/2016
5.68
 3,110 5.68 5.95 5.68 0 0 0
04/11/2016
5.68
 3,150 5.73 5.73 5.68 800 0 0.0
03/11/2016
5.73
 28,950 5.73 5.84 5.64 0 0 0
02/11/2016
5.73
 20,980 5.77 5.82 5.68 0 0 0
01/11/2016
5.77
 4,270 5.73 5.95 5.73 0 0 0
31/10/2016
5.73
 20,470 5.82 5.82 5.73 0 0 0
28/10/2016
5.82
 3,770 5.77 5.88 5.73 0 0 0
27/10/2016
5.77
 5,610 5.79 5.90 5.73 0 0 0
26/10/2016
5.79
 13,750 5.90 5.93 5.77 2,400 0 0.0
25/10/2016
5.90
 5,560 5.90 5.90 5.82 0 0 0
24/10/2016
5.90
 12,870 5.88 5.90 5.82 4,540 0 0.1
21/10/2016
5.88
 39,840 5.99 5.99 5.86 1,600 0 0.0
20/10/2016
5.99
 8,970 6.01 6.01 5.93 2,200 0 0.0
19/10/2016
6.01
 20,200 6.04 6.04 5.93 0 0 0
18/10/2016
6.04
 6,330 5.99 6.04 5.95 0 0 0
17/10/2016
5.99
 6,630 6.01 6.08 5.93 0 0 0
14/10/2016
6.01
 4,250 5.99 6.08 5.93 0 0 0
13/10/2016
5.99
 140 5.99 5.99 5.93 0 0 0
12/10/2016
5.99
 38,830 6.06 6.06 5.86 0 0 0
11/10/2016
6.06
 28,510 5.97 6.08 5.95 0 0 0
10/10/2016
5.97
 20,820 6.04 6.04 5.97 0 0 0
07/10/2016
6.04
 13,900 6.10 6.10 6.04 0 0 0
06/10/2016
6.10
 86,900 6.04 6.12 5.90 0 0 0
05/10/2016
6.04
 43,340 5.95 6.17 5.95 0 0 0
04/10/2016
5.95
 52,250 6.04 6.08 5.95 0 0 0
03/10/2016
6.04
 19,990 6.12 6.21 6.04 0 0 0
30/09/2016
6.12
 65,660 6.26 6.26 6.04 0 0 0
29/09/2016
6.26
 2,410 6.21 6.35 6.08 0 0 0
28/09/2016
6.21
 30,960 6.35 6.43 6.17 0 0 0
27/09/2016
6.35
 209,140 6.06 6.37 6.04 0 48,810 -0.7
26/09/2016
6.06
 19,290 6.04 6.06 6.01 0 0 0
23/09/2016
6.04
 7,000 6.01 6.04 5.99 0 0 0
22/09/2016
6.01
 75,880 5.99 6.08 5.90 0 1,360 -0.0
21/09/2016
5.99
 920 5.99 5.99 5.90 0 0 0
20/09/2016
5.99
 7,330 5.99 5.99 5.93 0 0 0
19/09/2016
5.99
 28,600 5.99 5.99 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |