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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |