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)
20/11/2013
5.00
 354,770 5.00 5.03 4.96 0 0 0
19/11/2013
5.00
 417,570 5.03 5.07 4.96 0 0 0
18/11/2013
5.03
 386,610 5.00 5.07 4.96 0 0 0
15/11/2013
5.00
 541,590 4.89 5.03 4.92 0 0 0
14/11/2013
4.89
 231,240 4.89 5.00 4.85 0 0 0
13/11/2013
4.89
 128,640 4.89 4.96 4.85 0 0 0
12/11/2013
4.89
 214,700 5.00 5.00 4.89 0 0 0
11/11/2013
5.00
 117,130 4.92 5.00 4.92 0 0 0
08/11/2013
4.92
 92,620 4.92 4.96 4.89 0 0 0
07/11/2013
4.92
 420,060 4.92 5.03 4.92 31,000 0 0.4
06/11/2013
4.92
 179,500 4.85 4.96 4.85 46,200 0 0.6
05/11/2013
4.85
 94,910 4.85 4.89 4.81 0 0 0
04/11/2013
4.85
 136,160 4.81 4.89 4.78 0 0 0
01/11/2013
4.81
 165,940 4.74 4.85 4.74 0 0 0
31/10/2013
4.74
 19,400 4.78 4.81 4.74 0 0 0
30/10/2013
4.78
 44,430 4.74 4.78 4.74 0 0 0
29/10/2013
4.74
 143,220 4.78 4.78 4.71 0 0 0
28/10/2013
4.78
 240,230 4.89 4.89 4.78 0 0 0
25/10/2013
4.89
 94,390 4.89 4.92 4.85 0 0 0
24/10/2013
4.89
 355,480 4.85 5.00 4.89 0 0 0
23/10/2013
4.85
 328,370 4.92 4.96 4.85 0 0 0
22/10/2013
4.92
 331,360 5.00 5.03 4.89 0 0 0
21/10/2013
5.00
 509,390 5.00 5.14 5.00 0 0 0
18/10/2013
5.00
 475,520 5.07 5.07 5.00 0 0 0
17/10/2013
5.07
 1,458,700 4.81 5.14 4.89 312,000 0 4.3
16/10/2013
4.81
 156,970 4.74 4.81 4.74 40,000 0 0.5
15/10/2013
4.74
 161,850 4.78 4.78 4.74 43,000 0 0.6
14/10/2013
4.78
 72,480 4.71 4.78 4.71 0 0 0
11/10/2013
4.71
 244,010 4.67 4.81 4.71 62,000 0 0.8
10/10/2013
4.67
 179,640 4.71 4.81 4.67 0 300 -0.0
09/10/2013
4.71
 196,130 4.81 4.85 4.71 0 0 0
08/10/2013
4.81
 157,130 4.85 4.89 4.78 0 0 0
07/10/2013
4.85
 241,550 4.85 4.92 4.81 0 0 0
04/10/2013
4.85
 272,990 4.78 4.89 4.74 0 0 0
03/10/2013
4.78
 341,020 4.92 4.92 4.74 0 0 0
02/10/2013
4.92
 193,580 4.89 4.92 4.89 0 0 0
01/10/2013
4.89
 889,510 4.71 5.00 4.71 0 0 0
30/09/2013
4.71
 173,680 4.71 4.71 4.67 0 0 0
27/09/2013
4.71
 192,970 4.71 4.74 4.63 0 0 0
26/09/2013
4.71
 186,490 4.67 4.74 4.63 0 0 0
25/09/2013
4.67
 301,790 4.60 4.71 4.60 0 0 0
24/09/2013
4.60
 275,640 4.56 4.63 4.56 0 0 0
23/09/2013
4.56
 133,030 4.45 4.56 4.45 0 100 -0.0
20/09/2013
4.45
 74,200 4.53 4.56 4.45 0 0 0
19/09/2013
4.53
 93,620 4.49 4.56 4.49 0 0 0
18/09/2013
4.49
 124,880 4.53 4.53 4.45 3,000 0 0.0
17/09/2013
4.53
 72,950 4.56 4.60 4.53 0 0 0
16/09/2013
4.56
 111,220 4.63 4.67 4.53 0 0 0
13/09/2013
4.63
 103,420 4.63 4.67 4.60 40,000 0 0.5
12/09/2013
4.63
 66,610 4.60 4.63 4.60 37,310 0 0.5
11/09/2013
4.60
 122,270 4.56 4.63 4.60 0 0 0
10/09/2013
4.56
 133,360 4.53 4.60 4.53 0 0 0
09/09/2013
4.53
 143,700 4.63 4.63 4.49 0 0 0
06/09/2013
4.63
 111,290 4.60 4.71 4.56 2,500 0 0.0
05/09/2013
4.60
 181,250 4.53 4.60 4.49 0 0 0
04/09/2013
4.53
 110,230 4.60 4.60 4.49 2,000 0 0.0
03/09/2013
4.60
 57,610 4.63 4.67 4.60 0 0 0
30/08/2013
4.63
 208,490 4.56 4.67 4.53 0 0 0
29/08/2013
4.56
 261,940 4.63 4.71 4.56 0 0 0
28/08/2013
4.63
 411,070 4.85 4.85 4.60 0 0 0
27/08/2013
4.85
 55,690 4.96 4.96 4.85 0 0 0
26/08/2013
4.96
 154,990 4.92 4.96 4.81 0 0 0
23/08/2013
4.92
 295,470 4.92 5.00 4.85 50,000 0 0.7
22/08/2013
4.92
 229,890 5.03 5.07 4.89 22,860 0 0.3
21/08/2013
5.03
 284,800 5.07 5.10 4.96 0 0 0
20/08/2013
5.07
 640,300 5.00 5.14 4.96 0 0 0
19/08/2013
5.00
 271,440 5.00 5.07 4.96 0 3,000 -0.0
16/08/2013
5.00
 335,950 4.96 5.10 4.85 0 2,000 -0.0
15/08/2013
4.96
 449,340 4.74 4.96 4.74 0 5,000 -0.1
14/08/2013
4.74
 241,940 4.74 4.78 4.67 3,000 0 0.0
13/08/2013
4.74
 190,450 4.81 4.81 4.74 7,000 0 0.1
12/08/2013
4.81
 210,500 4.92 4.96 4.81 2,000 0 0.0
09/08/2013
4.92
 235,960 5.00 5.03 4.92 2,700 0 0.0
08/08/2013
5.00
 135,360 5.10 5.10 5.00 300 0 0.0
07/08/2013
5.10
 193,160 5.14 5.18 5.07 0 0 0
06/08/2013: Cổ tức tiền mặt tỉ lệ: 11%
06/08/2013
5.14
 249,780 4.59 5.14 5.03 0 0 0
05/08/2013
4.59
 296,710 4.69 4.69 4.56 0 5,000 -0.1
02/08/2013
4.69
 229,040 4.72 4.75 4.63 0 0 0
01/08/2013
4.72
 488,980 4.59 4.78 4.66 0 0 0
31/07/2013
4.59
 290,020 4.56 4.63 4.53 8,000 0 0.1
30/07/2013
4.56
 222,190 4.47 4.63 4.47 2,000 0 0.0
29/07/2013
4.47
 302,620 4.69 4.69 4.47 1,340 0 0.0
26/07/2013
4.69
 367,550 4.69 4.72 4.59 4,660 0 0.1
25/07/2013
4.69
 389,210 4.69 4.78 4.66 5,000 23,000 -0.3
24/07/2013
4.69
 314,930 4.78 4.78 4.69 35,220 0 0.5
23/07/2013
4.78
 671,390 4.66 4.90 4.66 28,030 0 0.4
22/07/2013
4.66
 272,770 4.78 4.81 4.66 0 0 0
19/07/2013
4.78
 568,080 4.87 4.87 4.75 22,000 0 0.3
18/07/2013
4.87
 431,340 4.93 5.00 4.81 5,000 0 0.1
17/07/2013
4.93
 492,630 4.81 4.97 4.72 0 0 0
16/07/2013
4.81
 348,230 4.78 4.87 4.78 0 0 0
15/07/2013
4.78
 789,060 4.56 4.87 4.59 0 6,300 -0.1
12/07/2013
4.56
 504,390 4.41 4.63 4.41 0 4,000 -0.1
11/07/2013
4.41
 170,780 4.44 4.44 4.38 0 0 0
10/07/2013
4.44
 141,630 4.44 4.53 4.35 6,000 0 0.1
09/07/2013
4.44
 206,830 4.47 4.47 4.35 4,000 0 0.1
08/07/2013
4.47
 229,750 4.50 4.50 4.38 0 0 0
05/07/2013
4.50
 349,560 4.56 4.66 4.50 0 0 0
04/07/2013
4.56
 249,750 4.44 4.66 4.41 0 3,000 -0.0
03/07/2013
4.44
 333,700 4.38 4.50 4.32 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |