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)
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
11/10/2021
11.49
 8,300 11.12 11.49 11.15 0 0 0
08/10/2021
11.12
 14,100 11.63 11.63 11.12 0 0 0
07/10/2021
11.63
 1,900 11.83 11.90 11.59 0 0 0
06/10/2021
11.83
 3,600 12.03 12.17 11.83 0 0 0
05/10/2021
12.03
 228,400 11.63 12.17 11.52 0 0 0
04/10/2021
11.63
 3,500 11.93 11.93 11.63 0 0 0
01/10/2021
11.93
 12,500 11.93 12.17 11.36 0 0 0
30/09/2021
11.93
 131,800 11.15 11.93 11.02 0 0 0
29/09/2021
11.15
 700 11.08 11.63 11.15 0 0 0
28/09/2021
11.08
 800 11.32 11.32 11.08 0 0 0
27/09/2021
11.32
 700 11.36 11.36 10.95 0 0 0
24/09/2021
11.36
 49,300 11.15 11.36 11.02 0 36,000 -0.6
23/09/2021
11.15
 33,900 11.15 11.22 11.15 0 30,000 -0.5
22/09/2021
11.15
 31,200 10.95 11.15 10.95 0 19,900 -0.3
21/09/2021
10.95
 422,200 11.15 11.15 10.88 4,000 0 0.1
20/09/2021
11.15
 95,300 11.12 11.15 10.95 11,300 40,000 -0.5
17/09/2021: Cổ tức tiền mặt tỉ lệ: 11%
17/09/2021
11.12
 7,000 11.12 11.49 10.48 0 0 0
16/09/2021
11.12
 18,500 11.12 11.15 10.90 0 10,300 -0.2
15/09/2021
11.12
 21,400 11.15 11.15 11.12 500 15,000 -0.3
14/09/2021
11.15
 43,000 11.15 11.15 11.02 0 2,000 -0.0
13/09/2021
11.15
 63,500 11.15 11.28 11.15 0 4,700 -0.1
10/09/2021
11.15
 51,200 11.09 11.21 11.09 0 28,200 -0.5
09/09/2021
11.09
 11,700 10.99 11.15 10.93 0 5,000 -0.1
08/09/2021
10.99
 2,500 11.09 11.34 10.99 0 0 0
07/09/2021
11.09
 23,800 11.09 11.40 10.87 0 20,000 -0.4
06/09/2021
11.09
 81,000 11.28 11.40 10.96 0 56,600 -1.0
01/09/2021
11.28
 60,900 11.28 11.34 11.12 0 35,300 -0.6
31/08/2021
11.28
 210,600 11.09 11.40 11.28 0 0 0
30/08/2021
11.09
 7,200 11.40 11.40 11.09 0 0 0
27/08/2021
11.40
 22,600 10.96 11.47 11.06 0 0 0
26/08/2021
10.96
 6,400 10.77 10.96 10.77 0 0 0
25/08/2021
10.77
 1,900 10.58 10.77 10.39 0 0 0
24/08/2021
10.58
 1,200 11.02 11.02 10.45 0 0 0
23/08/2021
11.02
 100 11.02 11.02 11.02 0 0 0
20/08/2021
11.02
 9,200 10.71 11.21 10.55 0 0 0
19/08/2021
10.71
 41,600 10.01 10.71 10.45 0 0 0
18/08/2021
10.01
 26,400 10.07 10.58 9.95 0 0 0
17/08/2021
10.07
 90,100 9.88 10.17 10.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |