CTCP Nhiệt điện Bà Rịa (btp)

12.95
0.15
(1.17%)
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)
30/06/2011
1.49
 11,510 1.52 1.52 1.46 0 0 0
29/06/2011
1.52
 3,030 1.49 1.52 1.49 0 0 0
28/06/2011
1.49
 20,660 1.52 1.52 1.46 0 0 0
27/06/2011
1.52
 7,900 1.52 1.55 1.46 0 0 0
24/06/2011
1.52
 5,890 1.46 1.52 1.46 0 0 0
23/06/2011
1.46
 13,100 1.49 1.52 1.46 0 0 0
22/06/2011
1.49
 3,650 1.55 1.58 1.49 0 0 0
21/06/2011
1.55
 14,240 1.49 1.55 1.49 0 0 0
20/06/2011
1.49
 8,320 1.55 1.58 1.49 0 0 0
17/06/2011
1.55
 17,530 1.61 1.67 1.55 0 0 0
16/06/2011
1.61
 17,360 1.61 1.61 1.55 0 0 0
15/06/2011
1.61
 20,710 1.67 1.67 1.61 0 0 0
14/06/2011
1.67
 57,830 1.64 1.70 1.67 0 0 0
13/06/2011
1.64
 62,740 1.58 1.64 1.61 0 0 0
10/06/2011
1.58
 46,770 1.55 1.61 1.58 0 0 0
09/06/2011
1.55
 29,960 1.55 1.58 1.52 0 0 0
08/06/2011
1.55
 17,890 1.55 1.58 1.52 0 0 0
07/06/2011
1.55
 40,330 1.49 1.55 1.52 0 0 0
06/06/2011
1.49
 13,570 1.52 1.55 1.49 0 0 0
03/06/2011
1.52
 14,680 1.52 1.55 1.49 0 0 0
02/06/2011
1.52
 19,480 1.46 1.52 1.46 0 0 0
01/06/2011
1.46
 26,850 1.40 1.46 1.34 0 0 0
31/05/2011
1.40
 8,810 1.40 1.46 1.37 0 0 0
30/05/2011
1.40
 11,090 1.46 1.46 1.40 0 0 0
27/05/2011
1.46
 16,750 1.43 1.49 1.40 0 0 0
26/05/2011
1.43
 22,780 1.40 1.46 1.34 0 0 0
25/05/2011
1.40
 7,430 1.46 1.46 1.40 0 0 0
24/05/2011
1.46
 12,310 1.52 1.52 1.46 0 0 0
23/05/2011
1.52
 28,700 1.58 1.58 1.52 0 0 0
20/05/2011
1.58
 37,380 1.64 1.64 1.58 0 0 0
19/05/2011: Cổ tức tiền mặt tỉ lệ: 3%
19/05/2011
1.64
 13,040 1.61 1.64 1.55 0 0 0
18/05/2011
1.61
 8,440 1.61 1.61 1.55 0 0 0
17/05/2011
1.61
 21,650 1.61 1.61 1.55 0 0 0
16/05/2011
1.61
 8,700 1.64 1.66 1.61 0 0 0
13/05/2011
1.64
 21,320 1.69 1.69 1.61 0 0 0
12/05/2011
1.69
 4,080 1.69 1.72 1.64 0 0 0
11/05/2011
1.69
 15,670 1.72 1.72 1.69 0 0 0
10/05/2011
1.72
 5,530 1.72 1.72 1.72 0 0 0
09/05/2011
1.72
 5,450 1.78 1.78 1.72 0 0 0
06/05/2011
1.78
 3,510 1.78 1.78 1.75 0 0 0
05/05/2011
1.78
 4,540 1.78 1.78 1.75 0 0 0
04/05/2011
1.78
 530 1.75 1.78 1.75 0 0 0
29/04/2011
1.75
 6,270 1.75 1.78 1.75 0 0 0
28/04/2011
1.75
 12,070 1.75 1.75 1.72 0 0 0
27/04/2011
1.75
 2,760 1.78 1.78 1.69 0 0 0
26/04/2011
1.78
 2,540 1.81 1.83 1.78 0 0 0
25/04/2011
1.81
 10,270 1.81 1.89 1.78 0 0 0
22/04/2011
1.81
 2,870 1.83 1.83 1.78 0 0 0
21/04/2011
1.83
 7,740 1.92 1.92 1.83 0 0 0
20/04/2011
1.92
 3,560 1.89 1.92 1.83 0 0 0
19/04/2011
1.89
 12,320 1.95 1.97 1.89 0 0 0
18/04/2011
1.95
 1,673 2.03 2.03 1.95 0 0 0
15/04/2011
2.03
 19,100 2.12 2.14 2.03 0 0 0
14/04/2011
2.12
 7,750 2.12 2.12 2.12 0 0 0
13/04/2011
2.12
 10,740 2.14 2.17 2.12 0 0 0
08/04/2011
2.14
 7,230 2.14 2.17 2.12 0 0 0
07/04/2011
2.14
 10,630 2.20 2.20 2.14 0 0 0
06/04/2011
2.20
 5,210 2.14 2.20 2.14 0 0 0
05/04/2011
2.14
 5,270 2.20 2.20 2.14 0 0 0
04/04/2011
2.20
 460 2.17 2.20 2.20 0 0 0
01/04/2011
2.17
 5,170 2.26 2.26 2.17 2,000 0 0.0
31/03/2011
2.26
 47,420 2.26 2.26 2.23 2,300 0 0.0
30/03/2011
2.26
 56,810 2.20 2.26 2.20 4,500 0 0.0
29/03/2011
2.20
 58,680 2.23 2.23 2.20 0 0 0
28/03/2011
2.23
 7,980 2.23 2.23 2.17 0 0 0
25/03/2011
2.23
 37,340 2.23 2.29 2.23 0 0 0
24/03/2011
2.23
 34,740 2.23 2.26 2.17 0 0 0
23/03/2011
2.23
 15,930 2.20 2.26 2.14 0 0 0
22/03/2011
2.20
 21,130 2.23 2.23 2.20 0 0 0
21/03/2011
2.23
 11,020 2.20 2.23 2.20 0 0 0
18/03/2011
2.20
 28,890 2.17 2.26 2.20 0 0 0
17/03/2011
2.17
 63,340 2.20 2.26 2.17 0 0 0
16/03/2011
2.20
 57,200 2.20 2.20 2.20 0 0 0
15/03/2011
2.20
 3,290 2.20 2.23 2.14 0 0 0
14/03/2011
2.20
 42,870 2.29 2.29 2.17 0 0 0
11/03/2011
2.29
 22,430 2.23 2.31 2.26 0 0 0
10/03/2011
2.23
 15,570 2.17 2.23 2.17 0 0 0
09/03/2011
2.17
 48,920 2.23 2.26 2.14 100 0 0.0
08/03/2011
2.23
 4,200 2.26 2.29 2.23 100 0 0.0
07/03/2011
2.26
 37,410 2.23 2.26 2.23 0 0 0
04/03/2011
2.23
 29,580 2.20 2.26 2.20 0 0 0
03/03/2011
2.20
 60,900 2.23 2.26 2.17 0 0 0
02/03/2011
2.23
 62,220 2.31 2.31 2.23 0 0 0
01/03/2011
2.31
 61,890 2.31 2.31 2.31 0 0 0
28/02/2011
2.31
 43,110 2.34 2.34 2.29 0 0 0
25/02/2011
2.34
 50,240 2.34 2.37 2.34 0 0 0
24/02/2011
2.34
 34,190 2.34 2.34 2.26 0 4,100 -0.0
23/02/2011
2.34
 10,640 2.34 2.43 2.26 0 0 0
22/02/2011
2.34
 55,320 2.34 2.37 2.26 0 0 0
21/02/2011
2.34
 116,480 2.45 2.45 2.34 0 0 0
18/02/2011
2.45
 6,860 2.51 2.51 2.43 0 0 0
17/02/2011
2.51
 39,250 2.51 2.51 2.48 0 0 0
16/02/2011
2.51
 23,980 2.54 2.57 2.51 0 0 0
15/02/2011
2.54
 61,440 2.60 2.60 2.51 0 0 0
14/02/2011
2.60
 205,850 2.48 2.60 2.48 0 0 0
11/02/2011
2.48
 45,770 2.48 2.51 2.48 0 0 0
10/02/2011
2.48
 30,820 2.43 2.48 2.40 0 0 0
09/02/2011
2.43
 112,570 2.48 2.51 2.40 0 0 0
08/02/2011
2.48
 33,730 2.45 2.57 2.43 0 0 0
28/01/2011
2.45
 263,960 2.54 2.54 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |