CTCP Nhiệt điện Bà Rịa (btp)

8.33
-0.01
(-0.12%)
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
(2026-05-13) 		-0.07 -0.83% 628,900 -34,300 0
8.30
8.44
8.33
2 tháng
(2026-04-13) 		-0.04 -0.48% 1,107,500 100 0
8.30
8.46
8.33
3 tháng
(2026-03-16) 		-0.06 -0.71% 2,276,300 13,200 0.1
8.30
8.60
8.33
6 tháng
(2025-12-15) 		-0.66 -7.33% 7,549,200 -1,707,300 -14.4
7.96
9.30
8.33
12 tháng
(2025-06-17) 		-3.22 -27.83% 12,429,300 -3,936,500 -37.1
7.96
11.60
8.33
24 tháng
(2024-06-24) 		-5.24 -38.58% 17,454,500 -3,979,007 -37.7
7.96
13.58
8.33
36 tháng
(2023-06-28) 		-3.37 -28.80% 34,231,900 -4,446,807 -44.2
7.96
16.93
8.33
60 tháng
(2021-07-08) 		-2.18 -20.70% 47,079,500 -4,633,077 -35.0
7.96
16.93
8.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |