CTCP Nhiệt điện Bà Rịa (btp)

8.40
0.19
(2.31%)
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
(2026-02-11) 		0.02 0.24% 1,400,800 3,300 0.0
7.96
8.67
8.40
2 tháng
(2026-01-12) 		-0.57 -6.49% 4,309,800 -1,591,000 -13.4
7.96
8.78
8.40
3 tháng
(2025-12-15) 		-0.79 -8.78% 5,003,500 -1,726,700 -14.6
7.96
9.30
8.40
6 tháng
(2025-09-15) 		-2.62 -24.19% 7,497,000 -2,943,300 -26.9
7.96
10.83
8.40
12 tháng
(2025-03-18) 		-3.68 -30.97% 11,079,500 -3,954,500 -37.4
7.96
11.89
8.40
24 tháng
(2024-03-25) 		-5.99 -42.18% 18,077,000 -3,992,707 -37.8
7.96
14.44
8.40
36 tháng
(2023-03-29) 		-1.38 -14.36% 32,803,300 -4,630,307 -47.3
7.96
16.93
8.40
60 tháng
(2021-04-08) 		-1.13 -12.14% 46,350,800 -4,656,877 -35.3
7.96
16.93
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2021
12.10
 4,800 11.83 12.10 11.69 0 0 0
24/11/2021
11.83
 22,100 11.73 12.17 11.76 0 9,300 -0.2
23/11/2021
11.73
 13,800 10.98 11.73 11.49 0 0 0
22/11/2021
10.98
 13,900 11.76 11.76 10.95 5,500 0 0.1
19/11/2021
11.76
 16,000 12.17 12.23 11.76 14,100 0 0.2
18/11/2021
12.17
 3,900 12.17 12.37 11.49 0 0 0
17/11/2021
12.17
 11,600 12.23 12.37 12.17 5,200 0 0.1
16/11/2021
12.23
 6,900 12.37 12.64 12.23 200 0 0.0
15/11/2021
12.37
 13,700 12.30 12.50 12.17 100 0 0.0
12/11/2021
12.30
 22,100 12.03 12.50 12.10 1,100 0 0.0
11/11/2021
12.03
 2,000 12.37 12.44 12.03 600 0 0.0
10/11/2021
12.37
 5,700 12.27 12.40 11.69 0 0 0
09/11/2021
12.27
 6,000 12.03 12.44 12.03 200 0 0.0
08/11/2021
12.03
 6,500 11.90 12.37 11.90 300 0 0.0
05/11/2021
11.90
 3,400 11.83 12.37 11.83 100 0 0.0
04/11/2021
11.83
 3,300 12.17 12.23 11.83 100 0 0
03/11/2021
12.17
 2,200 12.23 12.50 12.13 100 0 0.0
02/11/2021
12.23
 20,100 12.00 12.30 12.17 100 0 0.0
01/11/2021
12.00
 4,100 11.76 12.03 11.56 0 0 0
29/10/2021
11.76
 115,000 11.49 12.17 11.76 0 100 -0.0
28/10/2021
11.49
 2,000 11.49 11.93 11.49 0 400 -0.0
27/10/2021
11.49
 1,400 11.29 12.03 11.49 0 500 -0.0
26/10/2021
11.29
 300 11.63 11.63 11.22 0 0 0
25/10/2021
11.63
 800 11.39 11.63 11.49 0 0 0
22/10/2021
11.39
 1,400 11.63 11.79 11.36 0 0 0
21/10/2021
11.63
 500 11.63 11.63 11.63 0 0 0
20/10/2021
11.63
 7,300 11.08 11.83 11.49 0 0 0
19/10/2021
11.08
 153,800 11.90 12.30 11.08 1,000 400 0.0
18/10/2021
11.90
 11,500 12.17 12.64 11.83 0 0 0
15/10/2021
12.17
 22,900 12.06 12.64 11.66 0 1,100 -0.0
14/10/2021
12.06
 134,000 11.29 12.06 11.22 0 10,000 -0.2
13/10/2021
11.29
 400 11.49 11.49 11.15 0 0 0
12/10/2021
11.49
 4,800 11.49 11.56 11.36 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |