CTCP Nhiệt điện Bà Rịa (btp)

8.50
0.10
(1.19%)
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)
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
16/08/2021
9.88
 4,400 9.82 10.14 9.82 0 200 -0.0
13/08/2021
9.82
 200 9.91 9.91 9.82 0 0 0
12/08/2021
9.91
 2,200 9.98 9.98 9.88 0 0 0
11/08/2021
9.98
 13,400 9.88 9.98 9.95 0 0 0
10/08/2021
9.88
 62,800 9.88 10.07 9.88 0 0 0
09/08/2021
9.88
 5,500 10.07 10.07 9.76 0 0 0
06/08/2021
10.07
 800 10.14 10.14 10.07 0 0 0
05/08/2021
10.14
 0 10.14 10.14 10.14 0 0 0
04/08/2021
10.14
 120,500 10.07 10.14 10.14 500 0 0.0
03/08/2021
10.07
 500 9.88 10.07 9.79 0 0 0
02/08/2021
9.88
 8,200 9.82 10.01 9.69 0 0 0
30/07/2021
9.82
 2,600 9.82 9.82 9.76 0 0 0
29/07/2021
9.82
 5,700 9.82 9.82 9.76 0 0 0
28/07/2021
9.82
 74,900 10.33 10.33 9.79 0 0 0
27/07/2021
10.33
 80,200 10.45 10.45 9.79 8,000 0 0.1
26/07/2021
10.45
 332,700 10.33 10.45 10.33 0 0 0
23/07/2021
10.33
 300,200 10.14 10.45 9.88 0 0 0
22/07/2021
10.14
 500 10.14 10.14 10.14 0 0 0
21/07/2021
10.14
 2,100 10.14 10.20 10.14 0 0 0
20/07/2021
10.14
 2,300 10.14 10.14 9.88 0 0 0
19/07/2021
10.14
 500 10.64 10.64 10.14 0 0 0
16/07/2021
10.64
 1,200 10.26 10.64 10.26 0 0 0
15/07/2021
10.26
 600 10.64 10.64 10.26 0 0 0
14/07/2021
10.64
 400 10.45 10.71 10.64 0 0 0
13/07/2021
10.45
 800 10.39 10.45 10.39 0 300 -0.0
12/07/2021
10.39
 100 10.39 10.39 10.39 0 0 0
09/07/2021
10.39
 700 10.52 10.52 10.39 0 0 0
08/07/2021
10.52
 4,800 10.52 10.52 10.39 0 0 0
07/07/2021
10.52
 3,800 10.58 10.58 10.52 0 0 0
06/07/2021
10.58
 2,800 11.15 11.15 10.58 0 0 0
05/07/2021
11.15
 0 11.15 11.15 11.15 0 0 0
02/07/2021
11.15
 0 11.15 11.15 11.15 0 0 0
01/07/2021
11.15
 3,100 10.64 11.21 11.15 0 0 0
30/06/2021
10.64
 2,600 10.90 10.90 10.64 0 0 0
29/06/2021
10.90
 2,000 11.21 11.21 10.83 1,100 0 0.0
28/06/2021
11.21
 0 11.21 11.21 11.21 0 0 0
25/06/2021
11.21
 0 11.21 11.21 11.21 0 0 0
24/06/2021
11.21
 400 10.90 11.21 10.77 0 0 0
23/06/2021
10.90
 1,500 11.09 11.09 10.90 0 0 0
22/06/2021
11.09
 2,300 11.21 11.28 11.09 0 0 0
21/06/2021
11.21
 5,400 10.90 11.21 11.21 0 0 0
18/06/2021
10.90
 700 10.90 10.90 10.90 0 0 0
17/06/2021
10.90
 100 10.90 10.90 10.90 0 0 0
16/06/2021
10.90
 100 10.99 10.99 10.90 0 0 0
15/06/2021
10.99
 600 11.09 11.09 10.99 0 0 0
14/06/2021
11.09
 700 11.40 11.40 11.09 0 0 0
11/06/2021
11.40
 3,700 10.77 11.40 10.68 0 0 0
10/06/2021
10.77
 5,400 10.77 10.77 10.77 0 0 0
09/06/2021
10.77
 5,700 10.83 10.83 10.71 0 0 0
08/06/2021
10.83
 12,000 10.87 10.87 10.83 0 0 0
07/06/2021
10.87
 20,500 11.40 11.44 10.87 1,100 0 0.0
04/06/2021
11.40
 91,700 11.09 11.40 11.02 0 0 0
03/06/2021
11.09
 162,700 10.96 11.28 10.96 0 0 0
02/06/2021
10.96
 29,600 10.77 11.21 10.77 100 3,300 -0.1
01/06/2021
10.77
 100 10.71 10.77 10.77 0 0 0
31/05/2021
10.71
 26,300 11.09 11.15 10.71 0 0 0
28/05/2021
11.09
 145,400 10.39 11.09 10.96 0 200 -0.0
27/05/2021
10.39
 800 10.45 10.45 10.39 0 0 0
26/05/2021
10.45
 22,100 10.39 10.90 10.39 0 0 0
25/05/2021
10.39
 32,100 10.58 10.90 10.39 0 0 0
24/05/2021
10.58
 7,200 10.87 10.87 10.58 0 0 0
21/05/2021
10.87
 76,000 10.17 10.87 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |