CTCP Nhiệt điện Bà Rịa (btp)

13.95
-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
(2024-04-19) 		0.15 1.08% 832,500 525 0.0
13.85
14.90
14
2 tháng
(2024-03-19) 		-1.35 -8.79% 2,174,800 -25,075 -0.4
13.85
15.40
14
3 tháng
(2024-02-19) 		-1.02 -6.77% 7,935,300 15,425 0.4
13.85
17.71
14
6 tháng
(2023-11-20) 		2.96 26.83% 14,110,700 -512,775 -7.2
10.95
17.71
14
12 tháng
(2023-05-24) 		2.37 20.42% 15,812,800 -539,875 -7.6
10.95
17.71
14
24 tháng
(2022-05-30) 		1.70 13.83% 21,935,000 -393,945 7.3
9.67
17.71
14
36 tháng
(2021-06-03) 		2.41 20.74% 28,589,300 -687,045 2.2
9.67
17.71
14
60 tháng
(2019-06-14) 		6.63 89.92% 42,012,560 -583,345 3.6
6.77
17.71
14
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
14
0.05
 50,400 13.95 14 13.90 3,900 0 0.1
#2 16/05/2024
13.95
0.05
 30,900 13.90 14.10 13.90 0 3,800 -0.1
#3 15/05/2024
13.90
-0.10
 90,000 14 14.05 13.80 0 300 -0.0
#4 14/05/2024
14
-0.10
 41,400 14.20 14.20 13.85 0 200 -0.0
#5 13/05/2024
14.10
0.05
 27,100 14.10 14.20 14 0 1,800 -0.0
#6 10/05/2024
14.05
-0.10
 38,500 14.15 14.15 14.05 0 1,000 -0.0
#7 09/05/2024
14.15
-0.05
 13,700 14.20 14.30 14.15 0 0 0
#8 08/05/2024
14.20
0.10
 108,000 14.35 14.35 14.10 0 1,200 -0.0
#9 07/05/2024
14.10
-0.60
 86,400 14.70 14.70 14.05 4,115 5,200 -0.0
#10 06/05/2024
14.70
-0.20
 62,500 14.90 14.90 14.30 10 0 0.0
#11 03/05/2024
14.90
0
 34,800 15.60 15.60 14.80 0 0 0
#12 02/05/2024
14.90
0.95
 126,100 14 14.90 13.95 7,400 0 0.1
#13 26/04/2024
13.95
-0.05
 36,100 14 14.05 13.80 1,600 0 0.0
#14 25/04/2024
14
-0.10
 19,700 14.20 14.20 13.90 0 0 0
#15 24/04/2024
14.10
0.10
 9,600 14.20 14.20 14 0 0 0
#16 23/04/2024
14
-0.20
 9,800 14.20 14.20 13.90 0 0 0
#17 22/04/2024
14.20
0.35
 29,200 13.85 14.25 13.85 0 1,600 -0.0
#18 19/04/2024
13.85
-0.25
 18,300 13.90 14 13.85 0 1,400 -0.0
#19 17/04/2024
14.10
0
 43,900 14.10 14.40 14.10 0 200 -0.0
#20 16/04/2024
14.10
0.10
 65,400 14 14.30 13.75 1,700 0 0.0
#21 15/04/2024
14
-0.65
 52,800 14.95 14.95 14 0 0 0
#22 12/04/2024
14.65
0.15
 23,400 14.50 14.65 14.35 500 0 0.0
#23 11/04/2024
14.50
0
 19,400 14.50 14.60 14.20 0 0 0
#24 10/04/2024
14.50
0.10
 26,300 14.50 14.50 14.40 0 0 0
#25 09/04/2024
14.40
0.30
 36,200 14.10 14.50 14.10 900 200 0.0
#26 08/04/2024
14.10
-0.35
 66,100 14.45 14.45 14 0 0 0
#27 05/04/2024
14.45
-0.15
 52,800 14.50 14.55 14.35 0 0 0
#28 04/04/2024
14.60
-0.10
 36,000 14.70 14.70 14.55 1,000 0 0.0
#29 03/04/2024
14.70
0
 32,700 14.70 14.80 14.70 0 0 0
#30 02/04/2024
14.70
-0.10
 98,300 14.80 14.90 14.50 0 29,100 -0.4
#31 01/04/2024
14.80
-0.05
 33,300 14.85 15 14.75 0 2,700 -0.0
#32 29/03/2024
14.85
0.05
 61,400 14.80 15.10 14.80 700 900 -0.0
#33 28/03/2024
14.80
-0.30
 63,800 15.10 15.20 14.80 0 600 -0.0
#34 27/03/2024
15.10
0.05
 42,000 15.25 15.25 14.90 0 0 0
#35 26/03/2024
15.05
0.20
 82,000 15 15.40 14.80 0 0 0
#36 25/03/2024
14.85
-0.30
 91,200 15.15 15.15 14.80 0 1,100 -0.0
#37 22/03/2024
15.15
-0.25
 95,500 15.40 15.50 14.80 2,200 300 0.0
#38 21/03/2024
15.40
0.05
 71,400 15.35 15.55 15.40 100 0 0.0
#39 20/03/2024
15.35
0
 56,600 15.35 15.65 15.25 4,700 0 0.1
#40 19/03/2024
15.35
-0.15
 191,800 15.50 15.55 15.30 0 2,300 -0.0
#41 18/03/2024
15.50
-1.15
 331,600 16.65 16.65 15.50 0 0 0
#42 15/03/2024
16.65
0
 162,600 16.65 16.85 16.45 200 0 0.0
#43 14/03/2024
16.65
-0.75
 427,100 17.40 17.40 16.40 7,300 10,400 -0.1
#44 13/03/2024
17.40
-0.22
 365,300 17.62 17.75 17.01 6,600 0 0.1
#45 12/03/2024
17.62
-0.09
 316,600 17.71 17.92 17.58 0 0 0
#46 11/03/2024
17.71
0.52
 699,900 17.19 17.88 17.58 11,400 500 0.2
#47 08/03/2024
17.19
0.04
 217,000 17.14 17.36 16.88 3,500 0 0.1
#48 07/03/2024
17.14
-0.13
 156,000 17.27 17.27 17.06 0 0 0
#49 06/03/2024
17.27
-0.26
 229,700 17.53 17.53 16.93 0 0 0
#50 05/03/2024
17.53
0.52
 355,000 17.01 17.62 17.19 5,300 0 0.1
#51 04/03/2024
17.01
1.09
 700,000 15.93 17.01 16.32 20,000 200 0.4
#52 01/03/2024
15.93
0.30
 302,600 15.62 15.93 15.67 0 3,600 -0.1
#53 29/02/2024
15.62
-0.22
 243,100 15.84 16.01 15.41 1,000 0 0.0
#54 28/02/2024
15.84
0.22
 483,300 15.62 16.14 15.71 0 1,300 -0.0
#55 27/02/2024
15.62
0.65
 339,800 14.97 15.84 15.36 2,900 1,700 0.0
#56 26/02/2024
14.97
-0.09
 86,400 15.06 15.06 14.93 0 0 0
#57 23/02/2024
15.06
0.04
 89,600 15.02 15.10 14.93 0 0 0
#58 22/02/2024
15.02
-0.09
 33,900 15.10 15.15 14.97 0 0 0
#59 21/02/2024
15.10
0.04
 40,500 15.06 15.10 14.97 0 0 0
#60 20/02/2024
15.06
0.04
 103,100 15.02 15.19 14.97 0 0 0
#61 19/02/2024
15.02
0.04
 77,400 14.97 15.15 14.97 0 0 0
#62 16/02/2024
14.97
0.04
 20,100 14.93 15.10 14.97 0 0 0
#63 15/02/2024
14.93
0.30
 56,200 14.63 15.10 14.63 500 3,000 -0.0
#64 07/02/2024
14.63
-0.04
 46,900 14.67 14.76 14.58 0 0 0
#65 06/02/2024
14.67
0.13
 42,700 14.54 14.67 14.45 0 0 0
#66 05/02/2024
14.54
0.26
 87,300 14.28 14.58 14.32 0 0 0
#67 02/02/2024
14.28
0.09
 34,300 14.19 14.32 14.19 900 0 0.0
#68 01/02/2024
14.19
0.09
 29,900 14.10 14.23 14.06 0 0 0
#69 31/01/2024
14.10
0.13
 42,400 13.97 14.10 13.93 0 2,800 -0.0
#70 30/01/2024
13.97
0
 7,500 13.97 13.97 13.93 0 0 0
#71 29/01/2024
13.97
0.09
 49,300 13.89 14.15 13.89 0 13,300 -0.2
#72 26/01/2024
13.89
0.04
 66,100 13.84 14.02 13.84 0 42,400 -0.7
#73 25/01/2024
13.84
-0.22
 43,800 14.06 14.06 13.84 0 39,000 -0.6
#74 24/01/2024
14.06
0.04
 128,300 14.02 14.06 13.80 0 0 0
#75 23/01/2024
14.02
0.09
 59,800 13.93 14.02 13.89 0 42,700 -0.7
#76 22/01/2024
13.93
-0.17
 60,000 14.10 14.10 13.89 0 10,000 -0.2
#77 19/01/2024
14.10
-0.09
 57,500 14.19 14.19 14.10 2,600 13,000 -0.2
#78 18/01/2024
14.19
0.22
 44,200 13.97 14.19 13.97 1,700 20,500 -0.3
#79 17/01/2024
13.97
0
 35,500 13.97 13.97 13.89 0 20,000 -0.3
#80 16/01/2024
13.97
0.09
 66,300 13.89 13.97 13.80 0 0 0
#81 15/01/2024
13.89
-0.04
 32,100 13.93 13.93 13.80 0 0 0
#82 12/01/2024
13.93
0
 66,400 13.93 14.02 13.76 0 0 0
#83 11/01/2024
13.93
-0.04
 64,800 13.97 14.02 13.89 0 0 0
#84 10/01/2024
13.97
0.09
 94,900 13.89 13.97 13.89 0 2,900 -0.0
#85 09/01/2024
13.89
0.04
 52,800 13.84 13.89 13.76 0 0 0
#86 08/01/2024
13.84
0
 50,100 13.84 13.93 13.71 0 0 0
#87 05/01/2024
13.84
-0.13
 57,700 13.97 14.02 13.71 0 100 -0.0
#88 04/01/2024
13.97
-0.13
 37,500 14.10 14.10 13.97 0 0 0
#89 03/01/2024
14.10
0.04
 43,400 14.06 14.10 13.89 0 0 0
#90 02/01/2024
14.06
0.26
 175,400 13.80 14.28 13.89 0 0 0
#91 29/12/2023
13.80
0
 31,100 13.80 14.02 13.76 0 0 0
#92 28/12/2023
13.80
0.17
 18,100 13.63 13.84 13.67 0 0 0
#93 27/12/2023
13.63
0
 45,800 13.63 13.71 13.58 0 0 0
#94 26/12/2023
13.63
-0.09
 51,300 13.71 13.89 13.63 0 0 0
#95 25/12/2023
13.71
0
 142,000 13.71 13.89 13.54 0 0 0
#96 22/12/2023
13.71
-0.17
 60,900 13.89 13.89 13.63 0 0 0
#97 21/12/2023
13.89
-0.13
 13,600 14.02 14.06 13.89 0 0 0
#98 20/12/2023
14.02
-0.09
 80,400 14.10 14.15 13.71 0 0 0
#99 19/12/2023
14.10
0.24
 172,700 13.86 14.32 13.97 0 0 0
#100 18/12/2023
13.86
0.42
 234,200 13.44 13.90 13.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc