CTCP Nhiệt điện Bà Rịa (btp)

12.90
-0.05
(-0.39%)
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
(2024-08-19) 		0.15 1.17% 121,000 1,319 0.0
12.75
12.95
12.90
2 tháng
(2024-07-18) 		-0.80 -5.82% 637,800 -8,456 -0.1
12.60
13.75
12.90
3 tháng
(2024-06-18) 		-1 -7.17% 1,684,100 3,344 0.1
12.60
14.20
12.90
6 tháng
(2024-03-20) 		-2.40 -15.64% 4,896,000 9,614 0.1
12.60
15.40
12.90
12 tháng
(2023-09-22) 		0.90 7.47% 17,257,600 -480,486 -6.7
10.95
17.71
12.90
24 tháng
(2022-09-27) 		0.37 2.92% 21,920,400 -473,716 1.2
9.67
17.71
12.90
36 tháng
(2021-10-04) 		0.79 6.51% 28,565,500 -377,656 7.4
9.67
17.71
12.90
60 tháng
(2019-10-14) 		5.32 69.63% 43,381,650 -562,906 3.9
6.77
17.71
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
12.90
 44,500 12.15 12.90 12.15 100 1,000 0
13/09/2024
12.95
 1,800 12.95 12.95 12.90 0 100 -0.0
12/09/2024
12.90
 500 12.90 12.90 12.90 0 0 0
11/09/2024
12.85
 5,000 12.95 12.95 12.80 0 100 -0.0
10/09/2024
12.80
 2,700 12.80 12.85 12.80 0 100 -0.0
09/09/2024
12.80
 6,400 12.90 12.95 12.75 0 100 -0.0
06/09/2024
12.75
 10,500 12.90 12.90 12.75 0 0 0
05/09/2024
12.90
 2,000 12.90 13 12.90 0 0 0
04/09/2024
12.85
 8,400 12.85 12.90 12.80 0 0 0
30/08/2024
12.90
 4,800 12.90 12.90 12.85 0 0 0
29/08/2024
12.85
 1,400 13 13 12.80 0 0 0
28/08/2024
12.80
 15,700 12.90 12.90 12.80 2,419 0 0.0
27/08/2024
12.90
 9,900 12.85 12.95 12.80 0 0 0
26/08/2024
12.85
 10,000 13 13.05 12.85 0 0 0
23/08/2024
12.90
 4,400 13.05 13.05 12.90 0 0 0
22/08/2024
12.95
 6,700 13 13 12.85 0 0 0
21/08/2024
12.95
 3,400 12.95 12.95 12.90 0 0 0
20/08/2024
12.95
 13,900 12.70 12.95 12.70 0 0 0
19/08/2024
12.80
 13,500 12.75 12.90 12.70 0 700 -0.0
16/08/2024
12.75
 17,600 12.60 12.75 12.60 0 0 0
15/08/2024
12.60
 20,100 12.60 12.65 12.55 0 0 0
14/08/2024
12.65
 34,700 12.80 12.80 12.60 0 400 -0.0
13/08/2024
12.80
 12,100 12.80 12.85 12.75 0 600 -0.0
12/08/2024
12.85
 7,100 12.80 12.85 12.70 0 0 0
09/08/2024
12.80
 8,500 12.80 12.80 12.65 0 0 0
08/08/2024
12.70
 8,100 12.80 12.80 12.60 0 900 -0.0
07/08/2024
12.75
 7,700 12.65 12.85 12.65 0 0 0
06/08/2024
12.65
 41,200 12.60 12.70 12.50 0 0 0
05/08/2024
12.60
 25,100 13.10 13.10 12.60 1,900 0 0.0
02/08/2024
13.05
 16,000 13 13.05 12.95 0 0 0
01/08/2024
13.05
 20,800 13.20 13.25 13 0 0 0
31/07/2024
13.15
 23,000 13.20 13.20 13.10 0 0 0
30/07/2024
13.05
 14,600 13.10 13.20 13.05 0 0 0
29/07/2024
13.15
 4,000 13.15 13.20 13.10 25 0 0.0
26/07/2024
13.15
 34,600 13.25 13.25 13.10 0 0 0
25/07/2024
13.15
 6,100 13.10 13.15 13.10 0 0 0
24/07/2024
13.15
 27,300 13.15 13.15 12.95 0 700 -0.0
23/07/2024
13.15
 15,200 13.45 13.45 13.10 0 1,500 -0.0
22/07/2024
13.15
 37,600 13.50 13.50 13.05 100 2,400 -0.0
19/07/2024
13.50
 98,400 13.70 13.70 13.30 0 4,100 -0.1
18/07/2024
13.75
 37,000 13.80 13.80 13.65 0 1,200 -0.0
17/07/2024
13.75
 85,600 13.85 13.85 13.75 15,000 0 0.2
16/07/2024
13.85
 29,700 13.85 13.90 13.85 0 5,500 -0.1
15/07/2024
13.85
 36,200 13.90 13.90 13.75 0 200 -0.0
12/07/2024
13.90
 28,200 13.85 13.90 13.80 0 0 0
11/07/2024
13.85
 40,700 13.85 13.90 13.80 0 0 0
10/07/2024
13.85
 19,600 13.90 13.90 13.85 0 0 0
09/07/2024
13.85
 42,000 13.85 13.90 13.80 0 0 0
08/07/2024
13.85
 25,500 13.85 13.90 13.80 0 0 0
05/07/2024
13.85
 27,700 13.90 13.90 13.80 100 0 0.0
04/07/2024
13.85
 41,900 13.85 13.90 13.80 0 0 0
03/07/2024
13.85
 17,200 14.10 14.10 13.80 0 200 -0.0
02/07/2024
13.95
 4,300 13.85 13.95 13.85 0 1,300 -0.0
01/07/2024
13.85
 26,600 13.95 13.95 13.80 0 300 -0.0
28/06/2024
13.85
 45,200 13.90 13.95 13.80 100 0 0.0
27/06/2024
13.90
 16,700 13.90 14.05 13.85 0 0 0
26/06/2024
13.90
 116,000 14.10 14.10 13.80 1,700 500 0.0
25/06/2024
14.10
 28,700 14.25 14.25 14 0 1,200 -0.0
24/06/2024
14.20
 234,700 14.10 14.30 14.05 1,000 0 0.0
21/06/2024
14
 39,300 14.05 14.05 13.90 0 0 0
20/06/2024
14
 29,200 13.90 14.10 13.80 3,000 0 0.0
19/06/2024
13.90
 36,600 13.95 14.05 13.90 200 100 0.0
18/06/2024
13.95
 74,700 13.90 14 13.80 0 0 0
17/06/2024
13.90
 65,300 13.95 14 13.85 0 0 0
14/06/2024
14
 76,800 14.10 14.15 14 3,500 0 0.0
13/06/2024
14.15
 27,800 14.15 14.20 14.10 0 0 0
12/06/2024
14.15
 60,500 14.10 14.15 14 0 0 0
11/06/2024
14.10
 98,700 14.05 14.15 14.05 1,000 0 0.0
10/06/2024
14.05
 39,200 14.10 14.15 14 0 3,000 -0.0
07/06/2024
14.10
 63,700 13.95 14.15 13.95 2,700 300 0.0
06/06/2024
14
 38,000 14.40 14.40 14 200 900 -0.0
05/06/2024
14.25
 41,200 14.40 14.45 14.10 500 2,100 -0.0
04/06/2024
14.35
 94,900 14.10 14.60 14.05 0 1,700 -0.0
03/06/2024
14.10
 153,200 14 14.10 13.95 3,100 0 0.0
31/05/2024
14
 70,900 13.90 14.05 13.90 10 0 0
30/05/2024
13.90
 80,300 13.90 13.95 13.80 4,700 0 0.1
29/05/2024
13.90
 23,200 14.10 14.10 13.90 15 0 0.0
28/05/2024
14.05
 22,100 14 14.10 13.95 0 0 0
27/05/2024
14
 33,600 13.85 14 13.85 200 200 0
24/05/2024
14
 22,200 14.05 14.10 13.90 20 2,000 -0.0
23/05/2024
14.05
 49,800 13.80 14.05 13.80 200 2,000 -0.0
22/05/2024
13.95
 32,400 14 14 13.80 100 0 0.0
21/05/2024
14
 69,000 14.10 14.10 13.95 27,000 2,000 0.3
20/05/2024
13.95
 66,100 14.15 14.15 13.90 0 0 0
17/05/2024
14
 50,400 13.95 14 13.90 3,900 0 0.1
16/05/2024
13.95
 30,900 13.90 14.10 13.90 0 3,800 -0.1
15/05/2024
13.90
 90,000 14 14.05 13.80 0 300 -0.0
14/05/2024
14
 41,400 14.20 14.20 13.85 0 200 -0.0
13/05/2024
14.10
 27,100 14.10 14.20 14 0 1,800 -0.0
10/05/2024
14.05
 38,500 14.15 14.15 14.05 0 1,000 -0.0
09/05/2024
14.15
 13,700 14.20 14.30 14.15 0 0 0
08/05/2024
14.20
 108,000 14.35 14.35 14.10 0 1,200 -0.0
07/05/2024
14.10
 86,400 14.70 14.70 14.05 4,115 5,200 -0.0
06/05/2024
14.70
 62,500 14.90 14.90 14.30 10 0 0.0
03/05/2024
14.90
 34,800 15.60 15.60 14.80 0 0 0
02/05/2024
14.90
 126,100 14 14.90 13.95 7,400 0 0.1
26/04/2024
13.95
 36,100 14 14.05 13.80 1,600 0 0.0
25/04/2024
14
 19,700 14.20 14.20 13.90 0 0 0
24/04/2024
14.10
 9,600 14.20 14.20 14 0 0 0
23/04/2024
14
 9,800 14.20 14.20 13.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |