CTCP Nhiệt điện Bà Rịa (btp)

7.70
-0.03
(-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
(2026-06-29) 		-0.51 -6.15% 340,200 -22,000 0
7.73
8.30
7.73
2 tháng
(2026-05-29) 		-0.60 -7.16% 740,700 -137,600 0
7.73
8.39
7.73
3 tháng
(2026-04-29) 		-0.59 -7.05% 1,383,900 -121,400 0
7.73
8.44
7.73
6 tháng
(2026-01-29) 		-0.34 -4.19% 5,082,400 -130,700 -0.2
7.73
8.67
7.73
12 tháng
(2025-08-04) 		-3.39 -30.34% 12,250,400 -3,929,200 -35.8
7.73
11.17
7.73
24 tháng
(2024-08-07) 		-4.41 -36.19% 16,718,100 -4,082,707 -37.7
7.73
12.57
7.73
36 tháng
(2023-08-14) 		-3.86 -33.15% 34,232,700 -4,551,207 -44.2
7.73
16.93
7.73
60 tháng
(2021-08-23) 		-3.24 -29.42% 46,414,400 -4,744,777 -35.2
7.73
16.93
7.73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2022
9.81
 9,300 10.00 10.22 9.81 0 0 0.1
09/12/2022
10.00
 13,500 10.03 10.22 9.92 8,200 0 0.1
08/12/2022
10.03
 18,100 10.00 10.30 10.00 9,700 500 0.1
07/12/2022
10.00
 2,900 10.07 10.07 9.66 0 0 0.4
06/12/2022
10.07
 16,800 10.07 10.22 9.92 0 0 0.4
05/12/2022
10.07
 70,200 9.92 10.45 10.03 33,000 0 0.4
02/12/2022
9.92
 5,100 10.00 10.00 9.62 0 0 0.1
01/12/2022
10.00
 18,500 9.85 10.52 9.85 8,900 0 0.1
30/11/2022
9.85
 10,200 9.92 9.92 9.48 0 0 0.1
29/11/2022
9.92
 6,800 9.85 10.15 9.40 3,800 0 0.1
28/11/2022
9.85
 11,700 9.44 9.92 9.29 0 0 0.0
25/11/2022
9.44
 4,200 9.25 9.70 9.29 1,800 0 0.0
24/11/2022
9.25
 11,500 9.85 10.22 9.18 0 0 0.0
23/11/2022
9.85
 3,200 10.22 10.22 9.77 0 0 0.0
22/11/2022
10.22
 98,000 10.71 10.71 9.96 0 0 0.0
21/11/2022
10.71
 7,700 10.67 10.71 10.00 0 0 0.0
18/11/2022
10.67
 17,200 10.00 10.67 9.33 0 0 0.0
17/11/2022
10.00
 900 10.22 10.22 9.92 300 0 0.0
16/11/2022
10.22
 509,400 9.85 10.52 9.18 0 2,000 -0.0
15/11/2022
9.85
 2,900 10.45 10.45 9.74 0 0 0.0
14/11/2022
10.45
 200 10.59 10.59 10.45 0 0 0.0
11/11/2022
10.59
 1,900 10.67 10.67 10.45 0 0 0.0
10/11/2022
10.67
 1,300 10.67 10.67 10.37 0 0 0.0
09/11/2022
10.67
 1,100 11.15 11.15 10.67 0 0 0.0
08/11/2022
11.15
 2,600 10.59 11.15 10.45 0 0 0.0
07/11/2022
10.59
 4,500 10.74 10.74 10.59 0 0 0.0
04/11/2022
10.74
 1,400 11.12 11.12 10.67 0 0 0.0
03/11/2022
11.12
 1,500 10.82 11.12 10.82 0 0 0.0
02/11/2022
10.82
 700 10.97 10.97 10.82 0 0 0.0
01/11/2022
10.97
 1,500 10.67 10.97 10.78 600 0 0.0
31/10/2022
10.67
 4,800 11.19 11.34 10.67 0 0 0.1
28/10/2022
11.19
 11,000 10.74 11.45 10.74 5,300 0 0.1
27/10/2022
10.74
 3,500 10.56 10.74 10.67 1,700 0 0.0
26/10/2022
10.56
 1,400 10.74 10.78 10.56 700 0 0.0
25/10/2022
10.74
 6,900 10.89 10.89 10.59 5,000 0 0.1
24/10/2022
10.89
 7,800 11.38 11.38 10.59 0 0 0
21/10/2022
11.38
 13,700 11.38 11.38 10.89 0 0 0
20/10/2022
11.38
 2,600 10.89 11.56 10.82 0 0 0
19/10/2022
10.89
 15,100 11.30 11.30 10.86 0 0 0
18/10/2022
11.30
 3,700 11.38 11.38 11.19 0 0 0.0
17/10/2022
11.38
 500 11.41 11.41 10.82 0 0 0.0
14/10/2022
11.41
 3,000 11.41 11.56 11.30 0 0 0.0
13/10/2022
11.41
 4,200 11.56 11.56 10.78 0 0 0.0
12/10/2022
11.56
 5,100 11.56 11.56 11.45 0 0 0.0
11/10/2022
11.56
 12,400 11.94 11.94 11.41 0 0 0.0
10/10/2022
11.94
 8,500 11.53 11.94 10.97 200 0 0.0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
07/10/2022
11.53
 11,800 10.78 11.53 10.45 0 0 0.1
06/10/2022
10.78
 157,200 11.56 11.56 10.78 0 0 0.1
05/10/2022
11.56
 82,200 11.56 11.76 11.52 0 0 0.1
04/10/2022
11.56
 11,400 11.76 11.76 11.56 0 0 0.1
03/10/2022
11.76
 5,700 11.83 11.83 11.63 0 0 0.1
30/09/2022
11.83
 44,600 11.83 11.90 11.42 6,500 0 0.1
29/09/2022
11.83
 133,400 11.83 11.96 11.49 0 0 1.1
28/09/2022
11.83
 93,100 12.03 12.03 11.59 0 0 1.1
27/09/2022
12.03
 43,400 12.03 12.03 11.83 0 0 1.1
26/09/2022
12.03
 4,400 12.10 12.10 11.96 0 0 1.1
23/09/2022
12.10
 5,500 12.03 12.23 12.10 0 0 1.1
22/09/2022
12.03
 2,800 12.03 12.03 12.03 0 0 1.1
21/09/2022
12.03
 4,100 11.86 12.10 11.83 0 0 1.1
20/09/2022
11.86
 63,500 12.06 12.06 11.86 61,300 0 1.1
19/09/2022
12.06
 9,200 11.96 12.06 11.83 0 100 -0.0
16/09/2022
11.96
 36,000 11.90 12.10 11.90 29,900 0 0.5
15/09/2022
11.90
 1,200 11.90 11.96 11.90 0 0 0.0
14/09/2022
11.90
 1,800 11.96 12.13 11.76 0 0 0.0
13/09/2022
11.96
 2,100 11.96 11.96 11.96 0 0 0.0
12/09/2022
11.96
 8,900 11.96 12.17 11.96 0 40 0.0
09/09/2022
11.96
 11,600 11.93 12.17 11.96 500 0 0.0
08/09/2022
11.93
 25,900 11.90 11.96 11.93 20,000 0 0.4
07/09/2022
11.90
 31,800 12.23 12.23 11.90 0 0 0.0
06/09/2022
12.23
 147,900 12.23 12.23 11.86 0 0 0.0
05/09/2022
12.23
 26,200 12.17 12.23 11.83 500 0 0.0
31/08/2022
12.17
 133,800 11.86 12.17 11.86 0 0 0.0
30/08/2022
11.86
 2,900 12.10 12.10 11.79 0 0 0.0
29/08/2022
12.10
 142,500 12.20 12.20 11.76 0 0 0.0
26/08/2022
12.20
 16,000 12.23 12.30 11.90 0 0 0.0
25/08/2022
12.23
 98,500 11.49 12.27 11.42 0 0 0.0
24/08/2022
11.49
 152,400 11.49 11.69 11.49 0 0 0.0
23/08/2022
11.49
 15,300 11.49 11.49 11.42 0 0 0.0
22/08/2022
11.49
 0 11.49 11.49 11.49 0 0 0.0
19/08/2022
11.49
 200 11.49 11.49 11.49 0 0 0.0
18/08/2022
11.49
 1,000 11.42 11.49 11.49 0 0 0.0
17/08/2022
11.42
 1,000 11.42 11.42 11.42 0 0 0.0
16/08/2022
11.42
 0 11.42 11.42 11.42 0 0 0.0
15/08/2022
11.42
 2,000 11.42 11.42 11.42 0 0 0.0
12/08/2022
11.42
 8,000 11.49 11.49 11.42 0 0 0.0
11/08/2022
11.49
 2,100 11.42 11.49 11.49 0 0 0.0
10/08/2022
11.42
 7,300 11.46 11.49 11.42 0 0 0.0
09/08/2022
11.46
 100 11.29 11.46 11.46 0 0 0.0
08/08/2022
11.29
 366,800 11.52 11.52 11.22 0 0 0.0
05/08/2022
11.52
 16,500 11.49 11.52 11.32 0 0 0.0
04/08/2022
11.49
 500 11.29 11.49 11.29 0 0 0.0
03/08/2022
11.29
 0 11.29 11.29 11.29 0 0 0.0
02/08/2022
11.29
 100 11.22 11.29 11.29 0 0 0.0
01/08/2022
11.22
 200 11.22 11.25 11.22 0 0 0.0
29/07/2022
11.22
 319,200 11.32 11.49 11.19 0 0 0.0
28/07/2022
11.32
 200 11.32 11.32 11.19 0 0 0.0
27/07/2022
11.32
 100 11.32 11.32 11.32 0 0 0.0
26/07/2022
11.32
 5,200 11.15 11.32 11.12 0 0 0.0
25/07/2022
11.15
 1,000 11.46 11.46 11.15 0 0 0.0
22/07/2022
11.46
 0 11.46 11.46 11.46 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |