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)
25/11/2021
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
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

Chính sách bảo mật | Điều khoản sử dụng |