CTCP Nhiệt điện Bà Rịa (btp)

9.51
-0.02
(-0.21%)
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
(2025-11-05) 		-0.14 -1.45% 1,338,800 -798,400 -8.0
9.50
9.77
9.51
2 tháng
(2025-10-06) 		-0.91 -8.75% 1,980,500 -1,115,200 -11.3
9.50
10.49
9.51
3 tháng
(2025-09-08) 		-1.45 -13.17% 2,478,600 -1,243,800 -12.7
9.50
10.98
9.51
6 tháng
(2025-06-09) 		-2.03 -17.53% 4,836,100 -2,231,000 -22.7
9.50
11.60
9.51
12 tháng
(2024-12-10) 		-1.78 -15.77% 6,751,300 -2,258,707 -23.2
9.50
11.99
9.51
24 tháng
(2023-12-18) 		-3.72 -28.10% 21,575,200 -2,427,207 -25.6
9.50
16.93
9.51
36 tháng
(2022-12-21) 		-0.32 -3.23% 28,581,100 -2,826,937 -29.0
9.50
16.93
9.51
60 tháng
(2020-12-31) 		0.31 3.38% 42,815,140 -2,928,577 -20.7
8.74
16.93
9.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/12/2020
8.90
 8,220 8.90 8.90 8.81 0 0 0
17/12/2020
8.90
 2,910 8.93 8.93 8.87 0 0 0
16/12/2020
8.93
 8,980 8.90 9.06 8.90 0 30 -0.0
15/12/2020
8.90
 6,850 9.00 9.00 8.87 10 0 0.0
14/12/2020
9.00
 19,180 8.84 9.06 8.87 0 0 0
11/12/2020
8.84
 6,890 8.84 8.87 8.81 0 0 0
10/12/2020
8.84
 11,230 8.81 8.84 8.77 0 0 0
09/12/2020
8.81
 13,890 8.77 8.84 8.77 1,000 0 0.0
08/12/2020
8.77
 9,310 8.84 8.87 8.77 300 0 0.0
07/12/2020
8.84
 15,340 8.81 8.84 8.77 1,400 2,000 -0.0
04/12/2020
8.81
 11,780 8.77 8.87 8.81 0 0 0
03/12/2020
8.77
 14,710 8.77 8.81 8.77 0 0 0
02/12/2020
8.77
 9,130 8.74 8.84 8.74 0 0 0
01/12/2020
8.74
 8,080 8.81 8.81 8.74 0 0 0
30/11/2020
8.81
 6,580 8.84 8.84 8.74 0 0 0
27/11/2020
8.84
 14,380 8.81 8.84 8.81 6,500 0 0.1
26/11/2020
8.81
 5,500 8.84 9.00 8.81 0 0 0
25/11/2020
8.84
 20,710 8.87 8.87 8.74 20 0 0.0
24/11/2020
8.87
 13,410 8.81 9.00 8.81 0 10,540 -0.1
23/11/2020
8.81
 7,230 8.81 8.81 8.74 0 6,280 -0.1
20/11/2020
8.81
 14,360 8.81 8.81 8.77 0 7,160 -0.1
19/11/2020
8.81
 8,180 8.81 8.81 8.74 0 5,720 -0.1
18/11/2020
8.81
 11,010 8.81 8.81 8.74 0 4,010 -0.1
17/11/2020
8.81
 7,960 8.81 8.81 8.77 0 5,320 -0.1
16/11/2020
8.81
 10,110 8.81 8.81 8.77 0 3,390 -0.0
13/11/2020
8.81
 14,740 8.81 8.81 8.77 0 0 0
12/11/2020
8.81
 6,960 8.87 8.87 8.74 0 230 -0.0
11/11/2020
8.87
 4,600 8.87 8.87 8.81 0 2,100 -0.0
10/11/2020
8.87
 19,130 8.77 8.87 8.77 0 8,000 -0.1
09/11/2020
8.77
 20,270 8.77 8.77 8.74 0 13,770 -0.2
06/11/2020
8.77
 14,660 8.77 8.81 8.74 0 700 -0.0
05/11/2020
8.77
 10,560 8.81 8.81 8.74 0 7,310 -0.1
04/11/2020
8.81
 21,970 8.87 8.87 8.74 0 8,970 -0.1
03/11/2020
8.87
 10,520 8.81 8.87 8.77 0 0 0
02/11/2020
8.81
 9,170 8.81 9.00 8.74 0 0 0
30/10/2020
8.81
 770 8.81 9.06 8.81 0 0 0
29/10/2020
8.81
 5,120 8.74 8.84 8.55 0 0 0
28/10/2020
8.74
 5,310 8.81 8.81 8.74 0 10 -0.0
27/10/2020
8.81
 27,650 8.84 8.87 8.77 0 30 -0.0
26/10/2020
8.84
 31,170 9.00 9.00 8.81 6,780 2,470 0.1
23/10/2020
9.00
 6,780 9.03 9.03 8.93 4,000 0 0.1
22/10/2020
9.03
 25,690 9.03 9.03 8.93 4,000 14,150 -0.1
21/10/2020
9.03
 14,890 9.06 9.06 9.00 8,140 0 0.1
20/10/2020
9.06
 8,470 9.03 9.06 9.00 3,820 0 0.1
19/10/2020
9.03
 5,780 9.09 9.12 9.00 0 0 0
16/10/2020
9.09
 17,760 9.00 9.09 8.93 10,290 0 0.1
15/10/2020
9.00
 23,810 9.03 9.22 9.00 3,820 0 0.1
14/10/2020
9.03
 21,450 9.03 9.03 9.00 12,330 0 0.2
13/10/2020
9.03
 7,960 9.00 9.06 9.00 1,300 0 0.0
12/10/2020
9.00
 14,880 9.03 9.12 9.00 3,360 0 0.0
09/10/2020
9.03
 17,700 9.06 9.06 9.00 1,000 0 0.0
08/10/2020
9.06
 31,210 9.06 9.12 8.96 8,010 100 0.1
07/10/2020
9.06
 33,300 9.06 9.12 9.03 0 0 0
06/10/2020
9.06
 23,110 9.03 9.06 9.00 4,000 0 0.1
05/10/2020
9.03
 41,170 9.00 9.12 8.90 15,900 0 0.2
02/10/2020
9.00
 16,240 9.09 9.09 9.00 6,000 0 0.1
01/10/2020
9.09
 49,800 9.00 9.09 9.00 6,330 0 0.1
30/09/2020
9.00
 10,470 9.03 9.03 9.00 4,480 0 0.1
29/09/2020
9.03
 18,980 9.00 9.09 9.00 12,000 0 0.2
28/09/2020
9.00
 33,820 9.06 9.06 8.96 10,000 0 0.1
25/09/2020
9.06
 11,690 9.06 9.09 8.96 0 0 0
24/09/2020
9.06
 14,000 9.03 9.06 9.00 0 0 0
23/09/2020
9.03
 28,870 9.03 9.09 9.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |