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)
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
20/01/2022
11.63
 300 11.63 11.63 11.63 0 0 0
19/01/2022
11.63
 2,000 11.69 11.69 11.63 0 0 0
18/01/2022
11.69
 1,100 11.93 11.93 11.69 0 0 0
17/01/2022
11.93
 0 11.93 11.93 11.93 0 0 0
14/01/2022
11.93
 100 11.93 11.93 11.93 0 0 0
13/01/2022
11.93
 200 11.96 12.00 11.93 0 0 0
12/01/2022
11.96
 1,000 12.50 12.50 11.90 0 0 0
11/01/2022
12.50
 1,000 12.64 12.64 12.03 0 0 0
10/01/2022
12.64
 600 12.17 12.64 12.10 0 0 0
07/01/2022
12.17
 2,400 12.17 12.64 12.17 200 0 0.0
06/01/2022
12.17
 500 12.30 12.71 12.17 0 0 0
05/01/2022
12.30
 60,400 12.44 12.84 12.03 1,200 50,000 -0.9
04/01/2022
12.44
 19,700 12.03 12.84 12.30 1,000 0 0.0
31/12/2021
12.03
 3,700 12.17 12.64 11.96 0 0 0
30/12/2021
12.17
 3,200 12.17 12.47 12.17 2,200 0 0.0
29/12/2021
12.17
 1,100 12.30 12.50 12.17 0 0 0
28/12/2021
12.30
 7,700 12.40 12.40 12.17 1,100 0 0.0
27/12/2021
12.40
 900 12.13 12.50 11.90 0 0 0
24/12/2021
12.13
 2,400 12.03 12.47 11.96 0 0 0
23/12/2021
12.03
 15,700 12.64 12.64 11.96 11,900 0 0.2
22/12/2021
12.64
 19,100 12.57 12.64 12.50 0 0 0
21/12/2021
12.57
 35,100 12.10 12.64 11.69 0 0 0
20/12/2021
12.10
 2,200 11.73 12.10 11.66 0 0 0
17/12/2021
11.73
 1,300 12.37 12.37 11.73 0 0 0
16/12/2021
12.37
 17,600 11.96 12.37 11.59 900 0 0.0
15/12/2021
11.96
 16,900 11.90 12.03 11.56 0 1,000 -0.0
14/12/2021
11.90
 3,100 11.56 11.90 11.83 0 0 0
13/12/2021
11.56
 3,000 11.63 11.63 11.49 1,700 0 0.0
10/12/2021
11.63
 800 11.63 11.63 11.63 0 0 0
09/12/2021
11.63
 1,700 11.63 11.63 11.63 0 0 0
08/12/2021
11.63
 5,000 11.32 12.10 11.56 0 0 0
07/12/2021
11.32
 15,500 11.42 11.90 11.32 0 0 0
06/12/2021
11.42
 2,100 11.56 11.56 11.42 0 0 0
03/12/2021
11.56
 9,100 11.69 11.69 11.49 0 0 0
02/12/2021
11.69
 1,900 11.83 12.17 11.69 0 0 0
01/12/2021
11.83
 6,200 11.63 11.83 11.49 0 0 0
30/11/2021
11.63
 100 11.69 11.69 11.63 0 0 0
29/11/2021
11.69
 2,600 12.03 12.03 11.69 0 0 0
26/11/2021
12.03
 2,000 12.10 12.17 12.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |