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)
#3501 05/05/2010
4.06
0.17
 1,552,670 3.89 4.06 4.01 0 1,410,360 -20.3
#3502 04/05/2010
3.89
0.17
 430,860 3.72 3.89 3.89 0 400,010 -5.5
#3503 29/04/2010
3.72
0.17
 989,320 3.55 3.72 3.72 0 900,010 -11.9
#3504 28/04/2010
3.55
0.17
 433,450 3.39 3.55 3.53 0 290,000 -3.7
#3505 27/04/2010
3.39
0.03
 21,290 3.36 3.39 3.33 0 0 0
#3506 26/04/2010
3.36
0
 39,350 3.36 3.47 3.36 0 0 0
#3507 22/04/2010
3.36
0
 39,350 3.36 3.39 3.36 0 0 0
#3508 21/04/2010
3.36
0.03
 16,330 3.33 3.39 3.36 0 0 0
#3509 20/04/2010
3.33
-0.06
 9,180 3.39 3.39 3.30 0 0 0
#3510 19/04/2010
3.39
0.06
 29,420 3.33 3.39 3.30 0 0 0
#3511 16/04/2010
3.33
0
 23,230 3.33 3.33 3.24 0 0 0
#3512 15/04/2010
3.33
0.08
 19,170 3.24 3.36 3.24 0 0 0
#3513 14/04/2010
3.24
-0.08
 21,720 3.33 3.33 3.24 0 0 0
#3514 13/04/2010
3.33
-0.08
 13,330 3.41 3.47 3.33 0 0 0
#3515 12/04/2010
3.41
-0.17
 26,920 3.58 3.58 3.41 0 0 0
#3516 09/04/2010
3.58
0.17
 98,040 3.41 3.58 3.50 0 0 0
#3517 08/04/2010
3.41
0.14
 69,700 3.27 3.41 3.39 0 0 0
#3518 07/04/2010
3.27
0.14
 36,940 3.13 3.27 3.16 0 0 0
#3519 06/04/2010
3.13
0
 16,140 3.13 3.16 3.13 1,000 0 0.0
#3520 05/04/2010
3.13
-0.03
 16,420 3.16 3.19 3.13 0 0 0
#3521 02/04/2010
3.16
-0.03
 14,740 3.19 3.22 3.16 0 0 0
#3522 01/04/2010
3.19
-0.06
 2,810 3.24 3.24 3.19 0 0 0
#3523 31/03/2010
3.24
0.08
 2,820 3.16 3.24 3.19 0 0 0
#3524 30/03/2010
3.16
-0.03
 8,320 3.19 3.22 3.16 0 0 0
#3525 29/03/2010
3.19
-0.06
 4,050 3.24 3.24 3.16 0 0 0
#3526 26/03/2010
3.24
-0.06
 6,800 3.30 3.30 3.24 0 0 0
#3527 25/03/2010
3.30
0
 10,200 3.30 3.33 3.22 0 0 0
#3528 24/03/2010
3.30
0.08
 11,150 3.22 3.30 3.16 0 0 0
#3529 23/03/2010
3.22
0
 6,530 3.22 3.24 3.16 0 0 0
#3530 22/03/2010
3.22
-0.03
 6,890 3.24 3.24 3.22 100 0 0.0
#3531 19/03/2010
3.24
-0.03
 13,820 3.27 3.27 3.24 0 0 0
#3532 18/03/2010
3.27
0.03
 8,910 3.24 3.27 3.24 0 0 0
#3533 17/03/2010
3.24
-0.03
 24,450 3.27 3.30 3.22 0 0 0
#3534 16/03/2010
3.27
-0.03
 13,670 3.30 3.30 3.27 0 0 0
#3535 15/03/2010
3.30
0
 25,050 3.30 3.36 3.30 100 0 0.0
#3536 12/03/2010
3.30
0
 8,940 3.30 3.33 3.27 460 0 0.0
#3537 11/03/2010
3.30
-0.03
 14,790 3.33 3.36 3.30 0 0 0
#3538 10/03/2010
3.33
0.06
 6,930 3.27 3.33 3.27 0 0 0
#3539 09/03/2010
3.27
-0.06
 19,150 3.33 3.39 3.24 0 0 0
#3540 08/03/2010
3.33
0.08
 11,520 3.24 3.39 3.24 0 0 0
#3541 05/03/2010
3.24
-0.08
 17,070 3.33 3.33 3.24 0 0 0
#3542 04/03/2010
3.33
-0.08
 5,130 3.41 3.47 3.33 0 0 0
#3543 03/03/2010
3.41
0.11
 7,410 3.30 3.41 3.30 0 0 0
#3544 02/03/2010
3.30
-0.03
 9,440 3.33 3.39 3.30 80 0 0.0
#3545 01/03/2010
3.33
-0.14
 10,280 3.47 3.47 3.33 0 0 0
#3546 26/02/2010
3.47
0.08
 4,260 3.39 3.50 3.24 100 0 0.0
#3547 25/02/2010
3.39
0.03
 2,630 3.36 3.39 3.36 0 0 0
#3548 24/02/2010
3.36
-0.06
 1,170 3.41 3.41 3.24 0 10 -0.0
#3549 23/02/2010
3.41
0
 27,220 3.41 3.41 3.24 0 27,210 -0.3
#3550 22/02/2010
3.41
-0.03
 210 3.44 3.58 3.41 0 0 0
#3551 12/02/2010
3.44
0.06
 1,360 3.39 3.53 3.44 10 0 0.0
#3552 11/02/2010
3.39
0
 2,030 3.39 3.53 3.39 10 0 0.0
#3553 10/02/2010
3.39
0
 5,510 3.39 3.53 3.27 0 0 0
#3554 09/02/2010
3.39
-0.06
 4,800 3.44 3.53 3.39 0 0 0
#3555 08/02/2010
3.44
0
 10 3.44 3.44 3.44 0 0 0
#3556 05/02/2010
3.44
-0.17
 8,840 3.61 3.67 3.44 0 0 0
#3557 04/02/2010
3.61
0.14
 29,100 3.47 3.61 3.61 0 0 0
#3558 03/02/2010
3.47
0.14
 19,400 3.33 3.47 3.33 0 0 0
#3559 02/02/2010
3.33
0.06
 3,220 3.27 3.33 3.27 0 0 0
#3560 01/02/2010
3.27
-0.11
 3,530 3.39 3.39 3.27 0 0 0
#3561 29/01/2010
3.39
0.11
 2,030 3.27 3.39 3.33 0 0 0
#3562 28/01/2010
3.27
-0.11
 2,030 3.39 3.55 3.27 0 0 0
#3563 27/01/2010
3.39
0
 21,340 3.39 3.39 3.39 0 0 0
#3564 26/01/2010
3.39
0.03
 14,510 3.36 3.39 3.24 100 0 0.0
#3565 25/01/2010
3.36
-0.03
 4,460 3.39 3.39 3.27 0 0 0
#3566 22/01/2010
3.39
0.03
 6,160 3.36 3.39 3.27 0 0 0
#3567 21/01/2010
3.36
-0.11
 3,500 3.47 3.47 3.36 0 0 0
#3568 20/01/2010
3.47
0.03
 14,040 3.44 3.58 3.47 0 0 0
#3569 19/01/2010
3.44
0
 17,650 3.44 3.50 3.44 0 0 0
#3570 18/01/2010
3.44
-0.08
 5,910 3.53 3.61 3.39 0 0 0
#3571 15/01/2010
3.53
-0.08
 9,670 3.61 3.67 3.53 600 0 0.0
#3572 14/01/2010
3.61
0.03
 4,220 3.58 3.67 3.58 0 0 0
#3573 13/01/2010
3.58
-0.08
 10,600 3.67 3.70 3.58 0 780 -0.0
#3574 12/01/2010
3.67
0.03
 12,300 3.64 3.75 3.67 0 0 0
#3575 11/01/2010
3.64
-0.06
 11,150 3.70 3.81 3.61 0 0 0
#3576 08/01/2010
3.70
-0.03
 15,300 3.72 3.87 3.70 0 500 -0.0
#3577 07/01/2010
3.72
-0.11
 33,470 3.84 3.84 3.72 0 860 -0.0
#3578 06/01/2010
3.84
0
 10,380 3.84 3.95 3.81 100 0 0.0
#3579 05/01/2010
3.84
0
 37,310 3.84 4.01 3.84 0 10 -0.0
#3580 04/01/2010
3.84
0.17
 40,540 3.67 3.84 3.72 19,860 3,000 0.2
#3581 31/12/2009
3.67
-0.14
 35,280 3.81 3.81 3.67 0 0 0
#3582 30/12/2009
3.81
0
 8,090 3.81 3.87 3.81 7,340 0 0
#3583 29/12/2009
3.81
0
 2,020 3.81 3.89 3.64 300 0 0
#3584 28/12/2009
3.81
-0.08
 30,340 3.89 3.89 3.72 0 0 0
#3585 25/12/2009
3.89
0.14
 26,310 3.75 3.89 3.67 500 0 0
#3586 24/12/2009
3.75
-0.03
 4,860 3.78 3.78 3.67 0 0 0
#3587 23/12/2009
3.78
-0.03
 9,750 3.81 3.84 3.64 300 0 0
#3588 22/12/2009
3.81
0
 9,740 3.81 3.89 3.67 500 0 0
#3589 21/12/2009
3.81
0.17
 15,750 3.64 3.81 3.67 0 0 0
#3590 18/12/2009
3.64
0.17
 7,390 3.47 3.64 3.39 0 0 0
#3591 17/12/2009
3.47
-0.03
 13,840 3.50 3.67 3.39 0 0 0
#3592 16/12/2009
3.50
-0.08
 7,930 3.58 3.58 3.44 0 0 0
#3593 15/12/2009
3.58
0.17
 7,400 3.41 3.58 3.39 0 0 0
#3594 14/12/2009
3.41
0.06
 5,310 3.36 3.50 3.24 0 0 0
#3595 11/12/2009
3.36
-0.11
 19,680 3.47 3.47 3.30 100 0 0
#3596 10/12/2009
3.47
-0.17
 4,810 3.64 3.67 3.47 100 0 0
#3597 09/12/2009
3.64
-0.17
 6,480 3.81 3.81 3.64 200 0 0
#3598 08/12/2009
3.81
-0.14
 11,460 3.95 3.95 3.75 0 0 0
#3599 07/12/2009
3.95
0.11
 38,590 3.84 3.95 3.67 0 0 0
#3600 04/12/2009
3.84
-0.20
 30,690 4.03 4.03 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |