CTCP Nhiệt điện Bà Rịa (btp)

14.05
-0.10
(-0.71%)
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
(2024-04-10) 		-0.45 -3.10% 823,900 4,725 0.1
13.85
14.90
14.05
2 tháng
(2024-03-11) 		-3.66 -20.65% 4,238,100 -8,275 -0.0
13.85
17.71
14.05
3 tháng
(2024-02-15) 		-0.88 -5.89% 7,771,800 15,125 0.4
13.85
17.71
14.05
6 tháng
(2023-11-13) 		3.01 27.28% 13,903,800 -510,575 -7.2
10.95
17.71
14.05
12 tháng
(2023-05-16) 		2.81 25.05% 15,651,600 -545,075 -7.7
10.95
17.71
14.05
24 tháng
(2022-05-23) 		2.10 17.61% 21,719,300 -391,745 7.3
9.67
17.71
14.05
36 tháng
(2021-05-26) 		3.12 28.52% 28,573,800 -688,245 2.2
9.67
17.71
14.05
60 tháng
(2019-06-06) 		6.71 91.36% 41,822,650 -570,145 3.8
6.77
17.71
14.05
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
14.05
-0.10
 38,500 14.15 14.15 14.05 0 1,000 -0.0
#2 09/05/2024
14.15
-0.05
 13,700 14.20 14.30 14.15 0 0 0
#3 08/05/2024
14.20
0.10
 108,000 14.35 14.35 14.10 0 1,200 -0.0
#4 07/05/2024
14.10
-0.60
 86,400 14.70 14.70 14.05 4,115 5,200 -0.0
#5 06/05/2024
14.70
-0.20
 62,500 14.90 14.90 14.30 10 0 0.0
#6 03/05/2024
14.90
0
 34,800 15.60 15.60 14.80 0 0 0
#7 02/05/2024
14.90
0.95
 126,100 14 14.90 13.95 7,400 0 0.1
#8 26/04/2024
13.95
-0.05
 36,100 14 14.05 13.80 1,600 0 0.0
#9 25/04/2024
14
-0.10
 19,700 14.20 14.20 13.90 0 0 0
#10 24/04/2024
14.10
0.10
 9,600 14.20 14.20 14 0 0 0
#11 23/04/2024
14
-0.20
 9,800 14.20 14.20 13.90 0 0 0
#12 22/04/2024
14.20
0.35
 29,200 13.85 14.25 13.85 0 1,600 -0.0
#13 19/04/2024
13.85
-0.25
 18,300 13.90 14 13.85 0 1,400 -0.0
#14 17/04/2024
14.10
0
 43,900 14.10 14.40 14.10 0 200 -0.0
#15 16/04/2024
14.10
0.10
 65,400 14 14.30 13.75 1,700 0 0.0
#16 15/04/2024
14
-0.65
 52,800 14.95 14.95 14 0 0 0
#17 12/04/2024
14.65
0.15
 23,400 14.50 14.65 14.35 500 0 0.0
#18 11/04/2024
14.50
0
 19,400 14.50 14.60 14.20 0 0 0
#19 10/04/2024
14.50
0.10
 26,300 14.50 14.50 14.40 0 0 0
#20 09/04/2024
14.40
0.30
 36,200 14.10 14.50 14.10 900 200 0.0
#21 08/04/2024
14.10
-0.35
 66,100 14.45 14.45 14 0 0 0
#22 05/04/2024
14.45
-0.15
 52,800 14.50 14.55 14.35 0 0 0
#23 04/04/2024
14.60
-0.10
 36,000 14.70 14.70 14.55 1,000 0 0.0
#24 03/04/2024
14.70
0
 32,700 14.70 14.80 14.70 0 0 0
#25 02/04/2024
14.70
-0.10
 98,300 14.80 14.90 14.50 0 29,100 -0.4
#26 01/04/2024
14.80
-0.05
 33,300 14.85 15 14.75 0 2,700 -0.0
#27 29/03/2024
14.85
0.05
 61,400 14.80 15.10 14.80 700 900 -0.0
#28 28/03/2024
14.80
-0.30
 63,800 15.10 15.20 14.80 0 600 -0.0
#29 27/03/2024
15.10
0.05
 42,000 15.25 15.25 14.90 0 0 0
#30 26/03/2024
15.05
0.20
 82,000 15 15.40 14.80 0 0 0
#31 25/03/2024
14.85
-0.30
 91,200 15.15 15.15 14.80 0 1,100 -0.0
#32 22/03/2024
15.15
-0.25
 95,500 15.40 15.50 14.80 2,200 300 0.0
#33 21/03/2024
15.40
0.05
 71,400 15.35 15.55 15.40 100 0 0.0
#34 20/03/2024
15.35
0
 56,600 15.35 15.65 15.25 4,700 0 0.1
#35 19/03/2024
15.35
-0.15
 191,800 15.50 15.55 15.30 0 2,300 -0.0
#36 18/03/2024
15.50
-1.15
 331,600 16.65 16.65 15.50 0 0 0
#37 15/03/2024
16.65
0
 162,600 16.65 16.85 16.45 200 0 0.0
#38 14/03/2024
16.65
-0.75
 427,100 17.40 17.40 16.40 7,300 10,400 -0.1
#39 13/03/2024
17.40
-0.22
 365,300 17.62 17.75 17.01 6,600 0 0.1
#40 12/03/2024
17.62
-0.09
 316,600 17.71 17.92 17.58 0 0 0
#41 11/03/2024
17.71
0.52
 699,900 17.19 17.88 17.58 11,400 500 0.2
#42 08/03/2024
17.19
0.04
 217,000 17.14 17.36 16.88 3,500 0 0.1
#43 07/03/2024
17.14
-0.13
 156,000 17.27 17.27 17.06 0 0 0
#44 06/03/2024
17.27
-0.26
 229,700 17.53 17.53 16.93 0 0 0
#45 05/03/2024
17.53
0.52
 355,000 17.01 17.62 17.19 5,300 0 0.1
#46 04/03/2024
17.01
1.09
 700,000 15.93 17.01 16.32 20,000 200 0.4
#47 01/03/2024
15.93
0.30
 302,600 15.62 15.93 15.67 0 3,600 -0.1
#48 29/02/2024
15.62
-0.22
 243,100 15.84 16.01 15.41 1,000 0 0.0
#49 28/02/2024
15.84
0.22
 483,300 15.62 16.14 15.71 0 1,300 -0.0
#50 27/02/2024
15.62
0.65
 339,800 14.97 15.84 15.36 2,900 1,700 0.0
#51 26/02/2024
14.97
-0.09
 86,400 15.06 15.06 14.93 0 0 0
#52 23/02/2024
15.06
0.04
 89,600 15.02 15.10 14.93 0 0 0
#53 22/02/2024
15.02
-0.09
 33,900 15.10 15.15 14.97 0 0 0
#54 21/02/2024
15.10
0.04
 40,500 15.06 15.10 14.97 0 0 0
#55 20/02/2024
15.06
0.04
 103,100 15.02 15.19 14.97 0 0 0
#56 19/02/2024
15.02
0.04
 77,400 14.97 15.15 14.97 0 0 0
#57 16/02/2024
14.97
0.04
 20,100 14.93 15.10 14.97 0 0 0
#58 15/02/2024
14.93
0.30
 56,200 14.63 15.10 14.63 500 3,000 -0.0
#59 07/02/2024
14.63
-0.04
 46,900 14.67 14.76 14.58 0 0 0
#60 06/02/2024
14.67
0.13
 42,700 14.54 14.67 14.45 0 0 0
#61 05/02/2024
14.54
0.26
 87,300 14.28 14.58 14.32 0 0 0
#62 02/02/2024
14.28
0.09
 34,300 14.19 14.32 14.19 900 0 0.0
#63 01/02/2024
14.19
0.09
 29,900 14.10 14.23 14.06 0 0 0
#64 31/01/2024
14.10
0.13
 42,400 13.97 14.10 13.93 0 2,800 -0.0
#65 30/01/2024
13.97
0
 7,500 13.97 13.97 13.93 0 0 0
#66 29/01/2024
13.97
0.09
 49,300 13.89 14.15 13.89 0 13,300 -0.2
#67 26/01/2024
13.89
0.04
 66,100 13.84 14.02 13.84 0 42,400 -0.7
#68 25/01/2024
13.84
-0.22
 43,800 14.06 14.06 13.84 0 39,000 -0.6
#69 24/01/2024
14.06
0.04
 128,300 14.02 14.06 13.80 0 0 0
#70 23/01/2024
14.02
0.09
 59,800 13.93 14.02 13.89 0 42,700 -0.7
#71 22/01/2024
13.93
-0.17
 60,000 14.10 14.10 13.89 0 10,000 -0.2
#72 19/01/2024
14.10
-0.09
 57,500 14.19 14.19 14.10 2,600 13,000 -0.2
#73 18/01/2024
14.19
0.22
 44,200 13.97 14.19 13.97 1,700 20,500 -0.3
#74 17/01/2024
13.97
0
 35,500 13.97 13.97 13.89 0 20,000 -0.3
#75 16/01/2024
13.97
0.09
 66,300 13.89 13.97 13.80 0 0 0
#76 15/01/2024
13.89
-0.04
 32,100 13.93 13.93 13.80 0 0 0
#77 12/01/2024
13.93
0
 66,400 13.93 14.02 13.76 0 0 0
#78 11/01/2024
13.93
-0.04
 64,800 13.97 14.02 13.89 0 0 0
#79 10/01/2024
13.97
0.09
 94,900 13.89 13.97 13.89 0 2,900 -0.0
#80 09/01/2024
13.89
0.04
 52,800 13.84 13.89 13.76 0 0 0
#81 08/01/2024
13.84
0
 50,100 13.84 13.93 13.71 0 0 0
#82 05/01/2024
13.84
-0.13
 57,700 13.97 14.02 13.71 0 100 -0.0
#83 04/01/2024
13.97
-0.13
 37,500 14.10 14.10 13.97 0 0 0
#84 03/01/2024
14.10
0.04
 43,400 14.06 14.10 13.89 0 0 0
#85 02/01/2024
14.06
0.26
 175,400 13.80 14.28 13.89 0 0 0
#86 29/12/2023
13.80
0
 31,100 13.80 14.02 13.76 0 0 0
#87 28/12/2023
13.80
0.17
 18,100 13.63 13.84 13.67 0 0 0
#88 27/12/2023
13.63
0
 45,800 13.63 13.71 13.58 0 0 0
#89 26/12/2023
13.63
-0.09
 51,300 13.71 13.89 13.63 0 0 0
#90 25/12/2023
13.71
0
 142,000 13.71 13.89 13.54 0 0 0
#91 22/12/2023
13.71
-0.17
 60,900 13.89 13.89 13.63 0 0 0
#92 21/12/2023
13.89
-0.13
 13,600 14.02 14.06 13.89 0 0 0
#93 20/12/2023
14.02
-0.09
 80,400 14.10 14.15 13.71 0 0 0
#94 19/12/2023
14.10
0.24
 172,700 13.86 14.32 13.97 0 0 0
#95 18/12/2023
13.86
0.42
 234,200 13.44 13.90 13.44 0 0 0
#96 15/12/2023
13.44
0.08
 152,300 13.36 13.61 13.40 0 0 0
#97 14/12/2023
13.36
0
 193,400 13.36 13.44 13.27 0 0 0
#98 13/12/2023
13.36
0
 227,700 13.36 13.48 13.23 0 0 0
#99 12/12/2023
13.36
-0.29
 144,900 13.65 13.65 13.23 0 0 0
#100 11/12/2023
13.65
0.59
 290,000 13.06 13.90 13.15 0 0 0

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