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)
#201 25/07/2023
12.41
-0.20
 15,400 12.60 12.60 12.41 0 0 0
#202 24/07/2023
12.60
0.12
 17,800 12.48 12.60 12.41 0 0 0
#203 21/07/2023
12.48
0
 62,600 12.48 12.64 12.33 0 0 0
#204 20/07/2023
12.48
0.16
 49,900 12.33 12.52 12.29 0 0 0
#205 19/07/2023
12.33
-0.12
 43,000 12.44 12.44 12.21 0 0 0
#206 18/07/2023
12.44
-0.04
 44,400 12.48 12.48 12.33 700 0 0.0
#207 17/07/2023
12.48
0
 95,800 12.48 12.72 12.37 0 0 0
#208 14/07/2023
12.48
0
 5,300 12.48 12.48 12.09 0 0 0
#209 13/07/2023
12.48
0.39
 13,300 12.09 12.48 12.09 0 0 0
#210 12/07/2023
12.09
0
 1,000 12.09 12.09 12.09 0 0 0
#211 11/07/2023
12.09
-0.23
 2,400 12.33 12.33 12.09 0 0 0
#212 10/07/2023
12.33
0
 3,400 12.33 12.33 12.02 0 0 0
#213 07/07/2023
12.33
0
 2,500 12.33 12.33 12.02 0 0 0
#214 06/07/2023
12.33
0
 0 12.33 12.33 12.33 0 0 0
#215 05/07/2023
12.33
0
 1,900 12.33 12.33 12.05 0 0 0
#216 04/07/2023
12.33
0
 4,800 12.33 12.33 12.05 0 0 0
#217 03/07/2023
12.33
0.12
 12,900 12.21 12.33 12.09 0 0 0
#218 30/06/2023
12.21
-0.04
 400 12.25 12.25 11.94 0 0 0
#219 29/06/2023
12.25
0
 1,100 12.25 12.25 12.25 0 0 0
#220 28/06/2023
12.25
-0.08
 100 12.33 12.33 12.25 0 0 0
#221 27/06/2023
12.33
0.31
 11,500 12.02 12.33 12.33 0 0 0
#222 26/06/2023
12.02
-0.08
 4,100 12.09 12.33 11.94 0 0 0
#223 23/06/2023
12.09
-0.23
 19,900 12.33 12.41 11.94 0 4,000 -0.1
#224 22/06/2023
12.33
-0.31
 7,000 12.64 12.64 12.33 0 0 0
#225 21/06/2023
12.64
0
 1,700 12.64 12.64 12.64 300 0 0.0
#226 20/06/2023
12.64
0.43
 10,600 12.21 12.64 11.94 0 200 -0.0
#227 19/06/2023
12.21
-0.20
 6,200 12.41 12.41 12.02 0 0 0
#228 16/06/2023
12.41
-0.23
 1,600 12.64 12.76 12.41 0 0 0
#229 15/06/2023
12.64
0
 5,500 12.64 12.80 12.33 0 0 0
#230 14/06/2023
12.64
-0.20
 3,500 12.83 12.83 12.48 0 0 0
#231 13/06/2023
12.83
0
 28,800 12.83 12.83 12.72 0 4,500 -0.1
#232 12/06/2023
12.83
-0.04
 49,000 12.87 12.95 12.72 0 20,900 -0.3
#233 09/06/2023
12.87
0.12
 27,800 12.76 12.91 12.72 0 7,600 -0.1
#234 08/06/2023
12.76
0.27
 47,400 12.48 12.76 12.48 0 0 0
#235 07/06/2023
12.48
-0.27
 11,800 12.76 12.76 12.37 0 0 0
#236 06/06/2023
12.76
0.39
 13,800 12.37 12.76 12.25 0 0 0
#237 05/06/2023
12.37
0.04
 9,800 12.33 12.37 12.17 0 0 0
#238 02/06/2023
12.33
0.23
 13,800 12.09 12.33 11.90 0 0 0
#239 01/06/2023
12.09
-0.08
 15,900 12.17 12.17 12.02 0 0 0
#240 31/05/2023
12.17
0.31
 72,400 11.86 12.33 11.86 0 0 0
#241 30/05/2023
11.86
-0.12
 1,300 11.98 11.98 11.86 0 0 0
#242 29/05/2023
11.98
0.04
 5,600 11.94 11.98 11.55 0 0 0
#243 26/05/2023
11.94
0.23
 10,700 11.70 11.94 11.47 0 0 0
#244 25/05/2023
11.70
0.08
 12,900 11.63 11.86 11.47 0 0 0
#245 24/05/2023
11.63
0.08
 6,300 11.55 11.86 11.63 0 0 0
#246 23/05/2023
11.55
0.31
 28,200 11.24 11.70 11.47 0 7,400 -0.1
#247 22/05/2023
11.24
0.12
 8,900 11.12 11.24 11.20 0 0 0
#248 19/05/2023
11.12
0.04
 16,800 11.08 11.31 11.08 0 0 0
#249 18/05/2023
11.08
-0.12
 1,300 11.20 11.20 11.08 0 0 0
#250 17/05/2023
11.20
-0.04
 17,400 11.24 11.24 10.92 0 0 0
#251 16/05/2023
11.24
0
 6,000 11.24 11.24 10.81 0 0 0
#252 15/05/2023
11.24
0.31
 50,100 10.92 11.24 10.77 2,400 0 0.0
#253 12/05/2023
10.92
0.16
 29,300 10.77 10.92 10.77 0 0 0
#254 11/05/2023
10.77
0.08
 17,000 10.69 10.81 10.57 0 0 0
#255 10/05/2023
10.69
-0.23
 6,100 10.92 10.92 10.53 0 100 -0.0
#256 09/05/2023
10.92
0.70
 32,500 10.22 10.92 10.22 0 0 0
#257 08/05/2023
10.22
0
 1,000 10.22 10.22 10.22 0 0 0
#258 05/05/2023
10.22
-0.20
 3,400 10.42 10.49 10.22 0 0 0
#259 04/05/2023
10.42
-0.04
 7,000 10.46 10.46 10.14 0 0 0
#260 28/04/2023
10.46
0.35
 17,600 10.10 10.46 10.14 0 0 0
#261 27/04/2023
10.10
0.08
 8,000 10.03 10.10 9.99 0 0 0
#262 26/04/2023
10.03
0.04
 14,500 9.99 10.07 10.03 8,400 0 0.1
#263 25/04/2023
9.99
-0.04
 5,500 10.03 10.03 9.99 0 0 -0.1
#264 24/04/2023
10.03
0
 38,600 10.03 10.07 10.03 0 0 -0.1
#265 21/04/2023
10.03
0
 9,900 10.03 10.03 9.91 0 6,000 -0.1
#266 20/04/2023
10.03
-0.08
 54,300 10.10 10.10 9.99 0 0 0
#267 19/04/2023
10.10
0.04
 2,600 10.07 10.14 9.99 0 0 -0.1
#268 18/04/2023
10.07
0.08
 13,000 9.99 10.10 9.99 0 10,000 -0.1
#269 17/04/2023
9.99
-0.08
 193,900 10.07 10.22 9.99 0 74,400 -1.0
#270 14/04/2023
10.07
-0.08
 1,300 10.14 10.30 10.07 0 0 -0.0
#271 13/04/2023
10.14
0
 11,100 10.14 10.38 10.14 0 2,000 -0.0
#272 12/04/2023
10.14
0.08
 4,800 10.07 10.14 10.07 0 3,400 -0.0
#273 11/04/2023
10.07
-0.08
 10,400 10.14 10.14 10.07 0 3,000 -0.0
#274 10/04/2023
10.14
-0.16
 17,400 10.30 10.30 10.07 100 10,600 -0.1
#275 07/04/2023
10.30
0.08
 300 10.22 10.30 10.10 0 0 -0.2
#276 06/04/2023
10.22
0
 0 10.22 10.22 10.22 0 0 -0.2
#277 05/04/2023
10.22
0
 23,000 10.22 10.30 10.14 0 14,700 -0.2
#278 04/04/2023
10.22
0
 43,100 10.22 10.30 10.10 21,700 35,500 -0.2
#279 03/04/2023
10.22
0.20
 4,100 10.03 10.22 10.14 3,300 1,000 0.0
#280 31/03/2023
10.03
-0.04
 11,500 10.07 10.10 9.95 10,100 1,000 0.1
#281 30/03/2023
10.07
0.04
 1,200 10.03 10.07 10.07 0 100 -0.0
#282 29/03/2023
10.03
-0.04
 7,100 10.07 10.07 10.03 0 4,000 -0.1
#283 28/03/2023
10.07
0
 38,000 10.07 10.14 9.99 0 15,500 -0.2
#284 27/03/2023
10.07
0
 18,900 10.07 10.07 9.99 0 9,500 -0.1
#285 24/03/2023
10.07
0.08
 3,400 9.99 10.14 9.95 0 300 -0.0
#286 23/03/2023
9.99
-0.16
 800 10.14 10.14 9.91 0 100 -0.0
#287 22/03/2023
10.14
0.08
 200 10.07 10.14 10.14 0 0 0
#288 21/03/2023
10.07
0
 1,100 10.07 10.14 9.99 0 700 0.0
#289 20/03/2023
10.07
-0.08
 4,700 10.14 10.22 9.99 0 1,700 -0.0
#290 17/03/2023
10.14
0
 300 10.14 10.14 10.14 0 0 0.0
#291 16/03/2023
10.14
0
 0 10.14 10.14 10.14 0 0 0.0
#292 15/03/2023
10.14
0
 4,100 10.14 10.26 10.10 0 0 0.0
#293 14/03/2023
10.14
0.08
 6,500 10.07 10.14 9.67 0 0 0.0
#294 13/03/2023
10.07
-0.20
 1,500 10.26 10.26 10.07 0 0 0.0
#295 10/03/2023
10.26
0.12
 209,600 10.14 10.26 10.10 0 0 0.0
#296 09/03/2023
10.14
0
 700 10.14 10.30 10.07 100 0 0.0
#297 08/03/2023
10.14
0.08
 5,900 10.07 10.22 9.99 100 0 0.0
#298 07/03/2023
10.07
0.04
 8,800 10.03 10.30 9.91 0 0 0.0
#299 06/03/2023
10.03
-0.27
 14,800 10.30 10.30 9.91 0 0 0.0
#300 03/03/2023
10.30
0.16
 4,200 10.14 10.30 10.14 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |