CTCP Nhiệt điện Bà Rịa (btp)

8.44
0.04
(0.48%)
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)
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
22/09/2020
9.03
 12,830 9.06 9.09 8.96 0 0 0
21/09/2020
9.06
 13,890 9.06 9.12 9.03 0 0 0
18/09/2020
9.06
 22,980 9.03 9.09 9.03 0 0 0
17/09/2020
9.03
 54,220 9.15 9.19 9.03 0 0 0
16/09/2020
9.15
 17,430 9.19 9.22 9.03 0 0 0
15/09/2020
9.19
 24,000 9.12 9.22 9.12 0 0 0
14/09/2020: Cổ tức tiền mặt tỉ lệ: 11%
14/09/2020
9.12
 34,760 9.15 9.31 8.52 0 0 0
11/09/2020
9.15
 93,510 9.13 9.18 9.07 500 0 0.0
10/09/2020
9.13
 185,290 9.15 9.18 9.07 0 0 0
09/09/2020
9.15
 60,770 9.15 9.15 9.07 0 0 0
08/09/2020
9.15
 199,550 9.13 9.24 8.95 0 0 0
07/09/2020
9.13
 58,830 9.13 9.30 9.13 6,500 0 0.1
04/09/2020
9.13
 51,070 9.15 9.15 8.77 0 0 0
03/09/2020
9.15
 81,110 9.10 9.27 9.15 0 0 0
01/09/2020
9.10
 21,870 8.98 9.10 8.98 100 0 0.0
31/08/2020
8.98
 80,720 8.71 9.04 8.71 0 0 0
28/08/2020
8.71
 40,500 8.80 8.80 8.71 0 0 0
27/08/2020
8.80
 15,400 8.74 8.80 8.71 0 0 0
26/08/2020
8.74
 21,020 8.68 8.83 8.68 0 0 0
25/08/2020
8.68
 28,170 8.77 8.80 8.68 0 0 0
24/08/2020
8.77
 30,310 8.74 8.77 8.71 0 0 0
21/08/2020
8.74
 21,750 8.65 8.77 8.71 8,930 0 0.1
20/08/2020
8.65
 11,840 8.83 8.83 8.65 0 0 0
19/08/2020
8.83
 6,580 8.57 8.83 8.57 0 0 0
18/08/2020
8.57
 5,550 8.83 8.83 8.57 0 0 0
17/08/2020
8.83
 3,540 8.83 8.86 8.83 0 0 0
14/08/2020
8.83
 36,100 8.80 8.89 8.77 5,500 0 0.1
13/08/2020
8.80
 41,400 8.65 8.95 8.65 0 0 0
12/08/2020
8.65
 10,250 8.74 8.74 8.62 0 0 0
11/08/2020
8.74
 8,170 8.74 8.74 8.68 0 0 0
10/08/2020
8.74
 7,890 8.65 8.77 8.65 1,570 0 0.0
07/08/2020
8.65
 7,950 8.71 8.71 8.57 0 0 0
06/08/2020
8.71
 5,490 8.71 8.74 8.60 0 0 0
05/08/2020
8.71
 13,840 8.62 8.71 8.60 0 0 0
04/08/2020
8.62
 11,070 8.57 8.62 8.57 0 0 0
03/08/2020
8.57
 14,690 8.48 8.60 8.51 0 0 0
31/07/2020
8.48
 4,720 8.54 8.54 8.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |