CTCP Nhiệt điện Bà Rịa (btp)

8.45
0.05
(0.60%)
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)
20/05/2021
10.17
 21,800 10.14 10.45 10.01 0 0 0
19/05/2021
10.14
 7,700 10.01 10.33 10.01 0 0 0
18/05/2021
10.01
 18,400 10.14 10.20 10.01 0 0 0
17/05/2021
10.14
 9,500 10.52 10.52 10.14 0 0 0
14/05/2021
10.52
 7,000 10.64 10.64 10.52 0 1,000 -0.0
13/05/2021
10.64
 12,500 11.12 11.12 10.64 0 2,000 -0.0
12/05/2021
11.12
 122,300 10.49 11.12 10.52 500 2,100 -0.0
11/05/2021
10.49
 27,800 9.82 10.49 9.82 0 0 0
10/05/2021
9.82
 29,800 9.82 9.95 9.50 0 0 0
07/05/2021
9.82
 21,900 10.45 10.45 9.82 0 0 0
06/05/2021
10.45
 39,000 10.87 10.99 10.39 0 0 0
05/05/2021
10.87
 179,900 10.17 10.87 10.26 0 0 0
04/05/2021
10.17
 248,800 9.50 10.17 9.50 0 300 -0.0
29/04/2021
9.50
 17,300 9.50 9.60 9.50 100 0 0.0
28/04/2021
9.50
 2,500 9.53 9.53 9.38 0 0 0
27/04/2021
9.53
 10,400 9.44 9.53 9.38 0 0 0
26/04/2021
9.44
 3,100 9.50 9.60 9.44 0 0 0
23/04/2021
9.50
 3,700 9.50 9.50 9.41 1,600 0 0.0
22/04/2021
9.50
 143,700 9.47 9.63 9.38 0 0 0
20/04/2021
9.47
 15,200 9.50 9.66 9.41 0 0 0
19/04/2021
9.50
 39,100 9.34 9.57 9.34 0 0 0
16/04/2021
9.34
 35,000 9.38 9.44 9.34 0 0 0
15/04/2021
9.38
 16,500 9.44 9.44 9.38 0 0 0
14/04/2021
9.44
 54,300 9.44 9.53 9.44 0 0 0
13/04/2021
9.44
 4,900 9.53 9.53 9.44 0 0 0
12/04/2021
9.53
 48,100 9.34 9.53 9.38 0 0 0
09/04/2021
9.34
 3,200 9.34 9.34 9.34 0 0 0
08/04/2021
9.34
 6,200 9.44 9.50 9.34 0 0 0
07/04/2021
9.44
 28,700 9.41 9.44 9.31 0 7,000 -0.1
06/04/2021
9.41
 12,800 9.28 9.50 9.34 0 0 0
05/04/2021
9.28
 12,300 9.34 9.50 9.28 0 0 0
02/04/2021
9.34
 7,400 9.28 9.44 9.31 0 0 0
01/04/2021
9.28
 40,400 9.38 9.38 9.28 0 0 0
31/03/2021
9.38
 50,700 9.38 9.38 9.31 0 0 0
30/03/2021
9.38
 7,600 9.44 9.44 9.31 0 0 0
29/03/2021
9.44
 22,600 9.28 9.44 9.31 0 0 0
26/03/2021
9.28
 17,200 9.38 9.38 9.28 200 0 0.0
25/03/2021
9.38
 9,500 9.34 9.44 9.38 2,500 0 0.0
24/03/2021
9.34
 19,100 9.50 9.50 9.34 0 2,700 -0.0
23/03/2021
9.50
 9,100 9.38 9.50 9.38 3,000 0 0.0
22/03/2021
9.38
 12,600 9.44 9.50 9.38 0 0 0
19/03/2021
9.44
 3,000 9.63 9.63 9.38 0 0 0
18/03/2021
9.63
 5,600 9.63 9.69 9.63 0 0 0
17/03/2021
9.63
 18,900 9.50 9.63 9.50 0 0 0
16/03/2021
9.50
 29,200 9.44 9.50 9.44 0 0 0
15/03/2021
9.44
 16,400 9.38 9.47 9.38 0 0 0
12/03/2021
9.38
 12,000 9.31 9.47 9.38 0 0 0
11/03/2021
9.31
 30,200 9.31 9.34 9.31 0 0 0
10/03/2021
9.31
 6,700 9.25 9.34 9.31 4,600 0 0.1
09/03/2021
9.25
 2,700 9.38 9.38 9.22 0 0 0
08/03/2021
9.38
 4,700 9.15 9.38 9.15 0 0 0
05/03/2021
9.15
 7,000 9.19 9.19 9.12 0 0 0
04/03/2021
9.19
 12,400 9.28 9.28 9.19 0 0 0
03/03/2021
9.28
 10,700 9.31 9.31 9.22 0 0 0
02/03/2021
9.31
 14,300 9.50 9.50 9.28 0 0 0
01/03/2021
9.50
 44,800 9.60 9.60 9.50 0 0 0
26/02/2021
9.60
 239,500 9.00 9.60 8.84 0 0 0
25/02/2021
9.00
 16,900 9.06 9.12 9.00 0 0 0
24/02/2021
9.06
 28,800 9.00 9.06 9.00 0 0 0
23/02/2021
9.00
 9,500 9.00 9.00 8.93 0 0 0
22/02/2021
9.00
 6,200 9.00 9.00 8.87 0 0 0
19/02/2021
9.00
 7,300 8.93 9.00 8.87 1,400 0 0.0
18/02/2021
8.93
 7,800 9.00 9.00 8.87 0 0 0
17/02/2021
9.00
 4,100 8.93 9.00 8.93 300 0 0.0
09/02/2021
8.93
 16,800 8.87 8.93 8.84 0 2,800 -0.0
08/02/2021
8.87
 1,300 8.87 8.87 8.74 0 0 0
05/02/2021
8.87
 3,600 8.87 8.87 8.62 0 0 0
04/02/2021
8.87
 26,200 8.74 8.87 8.62 0 100 -0.0
03/02/2021
8.74
 17,400 8.81 8.81 8.74 0 0 0
02/02/2021
8.81
 17,200 8.87 8.87 8.55 0 0 0
01/02/2021
8.87
 20,400 8.74 8.87 8.55 0 0 0
29/01/2021
8.74
 19,200 8.84 8.84 8.46 0 0 0
28/01/2021
8.84
 120,600 8.93 8.93 8.36 0 0 0
27/01/2021
8.93
 37,800 9.25 9.25 8.87 0 0 0
26/01/2021
9.25
 32,700 9.38 9.38 8.90 0 0 0
25/01/2021
9.38
 30,500 9.31 9.38 9.12 0 0 0
22/01/2021
9.31
 34,100 9.44 9.44 9.19 0 100 -0.0
21/01/2021
9.44
 35,100 9.22 9.44 9.06 0 0 0
20/01/2021
9.22
 29,900 9.25 9.31 9.12 0 1,000 -0.0
19/01/2021
9.25
 91,200 9.47 9.76 9.25 100 0 0.0
18/01/2021
9.47
 58,600 9.22 9.60 9.25 4,000 0 0.1
15/01/2021
9.22
 9,600 9.22 9.31 9.22 300 0 0.0
14/01/2021
9.22
 9,500 9.22 9.25 9.12 100 0 0.0
13/01/2021
9.22
 32,100 9.25 9.31 9.19 100 0 0.0
12/01/2021
9.25
 23,600 9.19 9.25 9.12 100 0 0.0
11/01/2021
9.19
 22,400 9.31 9.44 8.84 100 0 0.0
08/01/2021
9.31
 22,300 9.28 9.50 9.31 100 0 0.0
07/01/2021
9.28
 9,400 9.28 9.31 9.22 100 0 0.0
06/01/2021
9.28
 27,900 9.25 9.31 9.19 200 0 0.0
05/01/2021
9.25
 15,400 9.22 9.31 9.19 100 0 0.0
04/01/2021
9.22
 36,200 9.22 9.25 9.12 100 0 0.0
31/12/2020
9.22
 10,340 9.12 9.31 9.12 0 0 0
30/12/2020
9.12
 17,720 9.25 9.25 9.06 0 0 0
29/12/2020
9.25
 8,910 9.12 9.38 9.12 1,000 0 0.0
28/12/2020
9.12
 19,590 9.31 9.31 9.06 0 0 0
25/12/2020
9.31
 32,060 9.22 9.31 9.19 10 10 0
24/12/2020
9.22
 10,200 9.38 9.38 9.19 0 0 0
23/12/2020
9.38
 71,970 8.96 9.57 8.96 0 0 0
22/12/2020
8.96
 18,850 8.90 9.00 8.90 0 0 0
21/12/2020
8.90
 25,670 8.90 8.96 8.90 20 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |