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
(2024-08-20) 		-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)
16/09/2014
5.08
 564,580 4.77 5.08 4.77 0 300 -0.0
15/09/2014
4.77
 58,810 4.73 4.85 4.69 0 50 -0.0
12/09/2014
4.73
 11,700 4.77 4.77 4.69 0 0 0
11/09/2014
4.77
 29,700 4.66 4.77 4.62 0 0 0
10/09/2014
4.66
 135,230 4.66 4.66 4.62 350 0 0.0
09/09/2014
4.66
 96,490 4.85 4.85 4.66 0 0 0
08/09/2014
4.85
 47,740 4.89 4.89 4.81 0 21,000 -0.3
05/09/2014
4.89
 67,610 4.85 4.89 4.85 0 24,000 -0.3
04/09/2014
4.85
 42,290 4.93 4.93 4.85 0 20,900 -0.3
03/09/2014
4.93
 159,760 4.85 4.93 4.85 0 60,630 -0.8
29/08/2014
4.85
 88,430 4.85 4.89 4.81 15,130 46,270 -0.4
28/08/2014
4.85
 148,050 4.85 4.89 4.81 31,730 88,100 -0.7
27/08/2014
4.85
 128,740 4.81 4.89 4.81 52,000 91,900 -0.5
26/08/2014
4.81
 38,510 4.85 4.85 4.81 17,940 17,800 0.0
25/08/2014
4.85
 96,200 4.89 4.89 4.81 0 63,960 -0.8
22/08/2014
4.89
 101,210 4.81 4.89 4.85 0 71,890 -0.9
21/08/2014
4.81
 69,320 4.85 4.85 4.81 21,340 28,400 -0.1
20/08/2014
4.85
 33,080 4.81 4.89 4.81 25,990 23,000 0.0
19/08/2014
4.81
 54,420 4.93 4.93 4.81 0 21,500 -0.3
18/08/2014
4.93
 35,110 4.89 4.93 4.89 2,000 0 0.0
15/08/2014
4.89
 28,100 4.89 4.93 4.81 0 0 0
14/08/2014
4.89
 22,200 4.89 4.89 4.77 8,240 0 0.1
13/08/2014
4.89
 16,860 4.85 4.89 4.81 11,740 0 0.1
12/08/2014
4.85
 2,330 4.81 4.85 4.73 1,550 0 0.0
11/08/2014
4.81
 24,640 4.81 4.89 4.77 20,920 0 0.3
08/08/2014
4.81
 168,990 4.81 4.89 4.81 115,090 0 1.4
07/08/2014
4.81
 4,510 4.89 4.89 4.81 4,000 0 0.1
06/08/2014
4.89
 55,880 4.66 4.89 4.69 10,990 0 0.1
05/08/2014
4.66
 16,150 4.69 4.73 4.66 0 0 0
04/08/2014
4.69
 2,030 4.62 4.73 4.66 0 0 0
01/08/2014
4.62
 3,500 4.66 4.69 4.62 0 0 0
31/07/2014
4.66
 12,800 4.62 4.69 4.62 0 0 0
30/07/2014
4.62
 9,710 4.69 4.77 4.62 0 0 0
29/07/2014
4.69
 27,170 4.73 4.73 4.62 0 0 0
28/07/2014
4.73
 42,110 4.73 4.73 4.58 0 0 0
25/07/2014
4.73
 23,840 4.85 4.85 4.73 0 0 0
24/07/2014
4.85
 42,480 4.85 4.85 4.81 0 0 0
23/07/2014
4.85
 41,050 4.81 4.89 4.81 0 0 0
22/07/2014
4.81
 25,100 4.85 4.89 4.81 0 0 0
21/07/2014
4.85
 147,000 5.00 5.00 4.85 0 0 0
18/07/2014
5.00
 66,530 5.04 5.04 5.00 0 0 0
17/07/2014
5.04
 56,440 5.04 5.04 5.00 0 0 0
16/07/2014
5.04
 101,000 5.08 5.16 5.04 0 0 0
15/07/2014
5.08
 60,450 5.04 5.08 5.00 0 0 0
14/07/2014
5.04
 18,950 5.04 5.04 5.00 0 0 0
11/07/2014: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2014
5.04
 170,180 4.89 5.08 4.96 0 0 0
10/07/2014
4.89
 84,420 4.96 5.03 4.89 0 0 0
09/07/2014
4.96
 20,550 5.00 5.03 4.96 0 0 0
08/07/2014
5.00
 47,340 5.03 5.03 4.92 0 0 0
07/07/2014
5.03
 43,740 4.96 5.03 4.96 0 0 0
04/07/2014
4.96
 137,080 4.85 5.03 4.92 0 0 0
03/07/2014
4.85
 114,140 4.78 4.89 4.78 0 0 0
02/07/2014
4.78
 53,070 4.78 4.81 4.74 0 0 0
01/07/2014
4.78
 79,270 4.78 4.81 4.71 0 0 0
30/06/2014
4.78
 26,270 4.85 4.85 4.78 0 0 0
27/06/2014
4.85
 103,600 4.89 4.89 4.78 0 0 0
26/06/2014
4.89
 63,050 4.85 4.92 4.85 0 0 0
25/06/2014
4.85
 34,330 4.89 4.89 4.85 0 0 0
24/06/2014
4.89
 290,810 4.71 4.89 4.74 70,430 0 0.9
23/06/2014
4.71
 15,010 4.71 4.71 4.67 6,990 0 0.1
20/06/2014
4.71
 38,320 4.71 4.74 4.67 0 0 0
19/06/2014
4.71
 26,380 4.78 4.78 4.67 0 0 0
18/06/2014
4.78
 49,160 4.74 4.78 4.71 3,000 300 0.0
17/06/2014
4.74
 39,400 4.74 4.78 4.71 0 0 0
16/06/2014
4.74
 15,850 4.74 4.81 4.67 0 0 0
13/06/2014
4.74
 63,640 4.74 4.78 4.67 0 0 0
12/06/2014
4.74
 88,390 4.78 4.85 4.71 20,500 0 0.3
11/06/2014
4.78
 84,280 4.63 4.81 4.63 42,000 0 0.5
10/06/2014
4.63
 19,710 4.74 4.74 4.63 0 0 0
09/06/2014
4.74
 24,070 4.74 4.85 4.71 0 0 0
06/06/2014
4.74
 4,800 4.71 4.78 4.71 0 0 0
05/06/2014
4.71
 10,750 4.67 4.71 4.63 0 0 0
04/06/2014
4.67
 46,420 4.78 4.78 4.63 0 0 0
03/06/2014
4.78
 34,400 4.78 4.78 4.71 0 0 0
02/06/2014
4.78
 14,910 4.78 4.89 4.78 0 0 0
30/05/2014
4.78
 30,600 4.85 4.85 4.78 0 0 0
29/05/2014
4.85
 89,110 4.96 5.00 4.85 0 0 0
28/05/2014
4.96
 86,570 4.96 4.96 4.89 0 0 0
27/05/2014
4.96
 66,040 4.85 4.96 4.81 0 0 0
26/05/2014
4.85
 47,560 4.89 4.89 4.78 0 3,070 -0.0
23/05/2014
4.89
 9,060 4.89 4.89 4.81 0 0 0
22/05/2014
4.89
 142,290 4.85 4.96 4.81 20,600 0 0.3
21/05/2014
4.85
 100,920 4.67 4.85 4.67 3,070 0 0.0
20/05/2014
4.67
 34,480 4.71 4.71 4.60 3,000 0 0.0
19/05/2014
4.71
 30,200 4.67 4.71 4.60 0 0 0
16/05/2014
4.67
 70,670 4.60 4.67 4.53 16,000 10,000 0.1
15/05/2014
4.60
 129,940 4.74 4.81 4.53 40,500 0 0.5
14/05/2014
4.74
 109,360 4.53 4.74 4.42 34,690 0 0.4
13/05/2014
4.53
 137,590 4.60 4.67 4.45 68,900 0 0.9
12/05/2014
4.60
 198,940 4.89 4.89 4.56 114,150 0 1.5
09/05/2014
4.89
 107,890 4.78 4.92 4.71 34,950 0 0.5
08/05/2014
4.78
 290,350 5.10 5.18 4.78 109,340 0 1.5
07/05/2014
5.10
 59,630 5.10 5.25 5.07 30,410 0 0.4
06/05/2014
5.10
 155,710 5.21 5.21 5.03 99,560 0 1.4
05/05/2014
5.21
 169,280 5.36 5.36 5.18 148,970 0 2.2
29/04/2014
5.36
 84,610 5.32 5.36 5.29 51,500 0 0.8
28/04/2014
5.32
 96,560 5.39 5.50 5.29 78,800 0 1.2
25/04/2014
5.39
 59,040 5.43 5.54 5.36 33,730 0 0.5
24/04/2014
5.43
 251,330 5.25 5.50 5.21 99,000 0 1.5
23/04/2014
5.25
 231,060 5.21 5.25 5.10 133,140 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |