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) 		-0.56 -6.76% 377,500 -22,000 0
7.70
8.30
7.70
2 tháng
(2026-06-01) 		-0.66 -7.87% 766,700 -137,000 0
7.70
8.39
7.70
3 tháng
(2026-05-04) 		-0.71 -8.41% 1,390,300 -137,400 0
7.70
8.44
7.70
6 tháng
(2026-01-30) 		-0.35 -4.33% 5,014,700 -71,000 0.3
7.70
8.67
7.70
12 tháng
(2025-08-04) 		-3.44 -30.79% 12,287,700 -3,929,200 -35.8
7.70
11.17
7.70
24 tháng
(2024-08-08) 		-4.41 -36.35% 16,747,700 -4,082,707 -37.7
7.70
12.57
7.70
36 tháng
(2023-08-14) 		-3.91 -33.58% 34,270,000 -4,551,207 -44.2
7.70
16.93
7.70
60 tháng
(2021-08-24) 		-2.85 -26.94% 46,451,600 -4,744,777 -35.2
7.70
16.93
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |