CTCP Nhiệt điện Bà Rịa (btp)

8.37
-0.03
(-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
(2026-03-30) 		-0.14 -1.64% 669,600 29,000 0.1
8.31
8.54
8.37
2 tháng
(2026-03-02) 		-0.27 -3.11% 2,540,400 38,100 0.2
7.96
8.67
8.37
3 tháng
(2026-01-29) 		0.28 3.45% 3,730,500 -9,300 -0.2
7.96
8.67
8.37
6 tháng
(2025-10-31) 		-1.27 -13.13% 8,297,200 -2,533,500 -22.8
7.96
9.77
8.37
12 tháng
(2025-05-05) 		-2.96 -26.07% 12,145,000 -3,912,200 -37.2
7.96
11.85
8.37
24 tháng
(2024-05-09) 		-5.13 -37.92% 18,334,300 -3,929,307 -37.2
7.96
13.72
8.37
36 tháng
(2023-05-15) 		-2.34 -21.81% 33,938,600 -4,471,007 -44.9
7.96
16.93
8.37
60 tháng
(2021-05-25) 		-1.99 -19.15% 46,842,800 -4,616,577 -35.1
7.96
16.93
8.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/07/2022
11.46
 100 11.49 11.49 11.46 0 0 0.0
20/07/2022
11.49
 100 11.46 11.49 11.49 0 0 0.0
19/07/2022
11.46
 100 11.39 11.46 11.46 0 0 0.0
18/07/2022
11.39
 200 11.19 11.39 11.39 0 0 0.0
15/07/2022
11.19
 300 11.15 11.19 11.19 0 0 0.0
14/07/2022
11.15
 1,200 11.15 11.46 11.15 0 0 0.0
13/07/2022
11.15
 1,200 11.46 11.46 11.15 0 0 0.0
12/07/2022
11.46
 0 11.46 11.46 11.46 0 0 0.0
11/07/2022
11.46
 500 11.42 11.46 11.29 0 0 0.0
08/07/2022
11.42
 1,200 11.36 11.42 11.42 0 0 0.0
07/07/2022
11.36
 2,200 11.22 11.36 11.22 0 0 0.0
06/07/2022
11.22
 3,000 11.22 11.22 11.22 0 0 0.0
05/07/2022
11.22
 5,200 11.22 11.22 11.15 600 0 0.0
04/07/2022
11.22
 300,300 11.39 11.39 11.19 100 0 0.0
01/07/2022
11.39
 496,300 11.29 11.42 11.15 0 0 -0.0
30/06/2022
11.29
 0 11.29 11.29 11.29 0 0 -0.0
29/06/2022
11.29
 347,000 11.32 11.32 11.29 0 0 0
28/06/2022
11.32
 10,400 11.46 11.46 11.22 0 0 -0.0
27/06/2022
11.46
 0 11.46 11.46 11.46 0 0 0
24/06/2022
11.46
 11,900 11.29 11.46 11.19 0 0 -0.0
23/06/2022
11.29
 100 11.25 11.29 11.29 0 0 -0.0
22/06/2022
11.25
 1,200 11.42 11.42 11.25 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |