CTCP Nhiệt điện Bà Rịa (btp)

8.13
-0.12
(-1.45%)
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
(2025-12-29) 		-0.71 -7.90% 2,240,200 -1,371,400 -11.7
8.25
8.99
8.25
2 tháng
(2025-11-28) 		-1.35 -14.02% 2,818,600 -1,369,500 -11.7
8.25
9.63
8.25
3 tháng
(2025-10-29) 		-1.49 -15.22% 4,326,800 -2,312,100 -21.1
8.25
9.77
8.25
6 tháng
(2025-07-31) 		-3.08 -27.13% 6,850,900 -3,531,900 -33.6
8.25
11.36
8.25
12 tháng
(2025-02-03) 		-3.13 -27.44% 9,178,700 -3,627,840 -34.8
8.25
11.99
8.25
24 tháng
(2024-02-07) 		-5.71 -40.79% 21,921,000 -3,595,007 -34.1
8.25
16.93
8.25
36 tháng
(2023-02-13) 		-1.57 -15.92% 30,896,000 -4,303,107 -44.8
8.25
16.93
8.25
60 tháng
(2021-02-22) 		-0.72 -7.96% 44,708,800 -4,300,977 -32.4
8.25
16.93
8.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
11.42
 3,800 11.42 11.49 11.25 0 0 -0.0
20/06/2022
11.42
 11,100 11.79 11.79 11.36 0 0 0
17/06/2022
11.79
 13,900 11.96 11.96 11.46 0 0 -0.0
16/06/2022
11.96
 1,500 12.03 12.10 11.22 0 0 -0.0
15/06/2022
12.03
 3,100 11.66 12.23 11.66 0 0 -0.0
14/06/2022
11.66
 3,500 12.13 12.37 11.36 0 0 -0.0
13/06/2022
12.13
 5,200 12.10 12.13 11.29 0 0 -0.0
10/06/2022
12.10
 1,900 11.96 12.10 11.83 0 0 -0.0
09/06/2022
11.96
 5,000 12.13 12.47 11.93 0 0 -0.0
08/06/2022
12.13
 5,000 12.10 12.50 11.90 0 0 -0.0
07/06/2022
12.10
 1,000 11.76 12.13 11.76 0 0 -0.0
06/06/2022
11.76
 200 11.96 12.13 11.76 0 0 0
03/06/2022
11.96
 400 11.69 12.13 11.96 0 0 -0.0
02/06/2022
11.69
 400 11.69 11.69 11.69 0 0 -0.0
01/06/2022
11.69
 10,300 11.69 12.17 11.69 0 0 -0.0
31/05/2022
11.69
 2,800 11.76 12.13 11.69 0 600 -0.0
30/05/2022
11.76
 200 11.83 11.83 11.76 0 0 0
27/05/2022
11.83
 1,400 12.13 12.17 11.83 0 0 0
26/05/2022
12.13
 13,000 11.36 12.13 11.36 0 0 0
25/05/2022
11.36
 7,000 11.08 11.56 11.08 0 0 0
24/05/2022
11.08
 1,700 11.42 11.42 10.95 0 0 0
23/05/2022
11.42
 1,000 11.29 11.42 11.22 0 0 0
20/05/2022
11.29
 700 11.42 11.49 11.15 0 0 0
19/05/2022
11.42
 1,200 11.42 11.49 10.88 0 0 0
18/05/2022
11.42
 3,900 11.42 11.56 10.98 0 0 0
17/05/2022
11.42
 5,300 10.85 11.49 11.36 0 0 0
16/05/2022
10.85
 400 10.81 11.29 10.85 0 0 0
13/05/2022
10.81
 8,100 11.56 11.83 10.81 0 0 0
12/05/2022
11.56
 3,200 11.83 11.83 11.56 0 0 0
11/05/2022
11.83
 3,900 11.83 12.17 11.63 0 0 0
10/05/2022
11.83
 4,400 11.83 11.83 11.83 0 0 0
09/05/2022
11.83
 1,100 12.47 12.47 11.83 0 100 -0.0
06/05/2022
12.47
 1,300 12.30 12.50 12.47 0 0 0
05/05/2022
12.30
 2,900 12.10 12.57 12.10 0 0 0
04/05/2022
12.10
 14,500 12.44 12.44 12.10 0 0 0
29/04/2022
12.44
 600 12.23 12.64 12.23 0 0 0
28/04/2022
12.23
 225,400 12.47 12.57 12.17 0 0 0
27/04/2022
12.47
 3,200 12.10 12.47 12.03 0 2,700 -0.0
26/04/2022
12.10
 900 12.10 12.10 11.83 0 0 0
25/04/2022
12.10
 2,400 12.50 12.50 12.10 0 100 -0.0
22/04/2022
12.50
 1,400 12.17 12.50 12.17 0 300 -0.0
21/04/2022
12.17
 80,200 12.30 12.30 12.17 49,500 0 0.9
20/04/2022
12.30
 30,900 12.77 12.77 12.27 0 15,400 -0.3
19/04/2022
12.77
 1,468,300 12.67 12.77 12.23 0 100 -0.0
18/04/2022
12.67
 3,500 12.30 12.71 12.27 0 0 0
15/04/2022
12.30
 12,800 12.40 12.47 12.30 0 0 0
14/04/2022
12.40
 29,700 12.40 12.64 12.40 0 4,500 -0.1
13/04/2022
12.40
 36,600 12.47 12.77 12.40 0 21,500 -0.4
12/04/2022
12.47
 5,700 12.44 12.77 12.47 0 100 -0.0
08/04/2022
12.44
 22,500 12.47 12.50 12.40 0 0 0
07/04/2022
12.47
 25,700 12.44 12.71 12.23 0 0 0
06/04/2022
12.44
 8,200 12.47 12.77 12.37 0 0 0
05/04/2022
12.47
 3,300 12.57 12.57 12.44 0 0 0
04/04/2022
12.57
 2,200 12.23 12.71 12.30 0 0 0
01/04/2022
12.23
 4,500 12.23 12.50 12.23 1,200 0 0.0
31/03/2022
12.23
 16,600 12.23 12.50 12.23 1,000 0 0.0
30/03/2022
12.23
 15,000 12.34 12.50 12.23 10,000 0 0.2
29/03/2022
12.34
 50,900 12.23 12.37 12.23 29,600 0 0.5
28/03/2022
12.23
 2,900 12.37 12.37 12.23 1,400 0 0.0
25/03/2022
12.37
 2,900 12.44 12.47 12.23 0 0 0
24/03/2022
12.44
 5,900 12.23 12.44 11.93 400 0 0.0
23/03/2022
12.23
 2,800 12.40 12.47 12.10 0 0 0
22/03/2022
12.40
 2,300 12.00 12.47 12.03 0 0 0
21/03/2022
12.00
 3,100 11.96 12.44 12.00 0 0 0
18/03/2022
11.96
 2,300 12.17 12.37 11.96 0 0 0
17/03/2022
12.17
 1,400 11.96 12.37 11.90 0 0 0
16/03/2022
11.96
 12,700 11.93 12.37 11.93 0 0 0
15/03/2022
11.93
 1,900 12.23 12.30 11.83 0 0 0
14/03/2022
12.23
 5,500 11.93 12.23 11.93 0 0 0
11/03/2022
11.93
 4,300 12.10 12.17 11.83 0 0 0
10/03/2022
12.10
 13,600 12.17 12.37 11.83 0 0 0
09/03/2022
12.17
 7,600 12.44 12.44 12.17 0 0 0
08/03/2022
12.44
 3,300 12.37 12.44 12.30 0 0 0
07/03/2022
12.37
 2,900 12.23 12.37 12.23 0 0 0
04/03/2022
12.23
 2,000 12.37 12.47 12.06 0 0 0
03/03/2022
12.37
 6,000 12.37 12.37 12.06 0 0 0
02/03/2022
12.37
 2,400 12.30 12.44 12.03 0 0 0
01/03/2022
12.30
 2,300 12.20 12.40 12.06 0 0 0
28/02/2022
12.20
 15,400 12.17 12.50 11.83 0 14,000 -0.3
25/02/2022
12.17
 22,500 12.50 12.50 12.03 200 20,000 -0.4
24/02/2022
12.50
 5,600 12.77 12.77 12.17 0 1,700 -0.0
23/02/2022
12.77
 16,800 12.84 12.84 12.06 0 0 0
22/02/2022
12.84
 1,500 12.91 12.91 12.84 0 0 0
21/02/2022
12.91
 3,500 12.84 12.91 12.84 0 0 0
18/02/2022
12.84
 1,300 12.84 12.91 12.30 700 0 0.0
17/02/2022
12.84
 6,600 12.77 12.88 12.77 0 0 0
16/02/2022
12.77
 53,600 12.50 12.77 12.50 0 0 0
15/02/2022
12.50
 3,500 12.44 12.50 12.40 0 500 -0.0
14/02/2022
12.44
 2,400 12.47 12.47 11.83 0 0 0
11/02/2022
12.47
 23,500 12.47 12.47 11.76 0 0 0
10/02/2022
12.47
 4,200 12.47 12.47 12.03 0 0 0
09/02/2022
12.47
 2,600 12.47 12.50 12.10 0 0 0
08/02/2022
12.47
 118,600 12.64 12.64 12.10 0 0 0
07/02/2022
12.64
 3,700 12.47 12.71 11.83 1,000 0 0.0
28/01/2022
12.47
 1,900 11.93 12.50 11.63 0 0 0
27/01/2022
11.93
 13,500 11.93 12.50 11.93 0 100 -0.0
26/01/2022
11.93
 1,200 12.10 12.10 11.86 0 0 0
25/01/2022
12.10
 30,700 11.79 12.17 11.90 0 6,000 -0.1
24/01/2022
11.79
 2,800 12.40 12.57 11.79 2,000 1,800 0.0
21/01/2022
12.40
 1,200 11.63 12.44 11.63 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |