CTCP Nhiệt điện Bà Rịa (btp)

8.13
-0.12
(-1.45%)
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
(2025-12-29) 		-0.74 -8.23% 2,370,600 -1,459,600 -12.4
8.13
8.99
8.13
2 tháng
(2025-12-01) 		-1.26 -13.25% 2,939,200 -1,457,700 -12.4
8.13
9.53
8.13
3 tháng
(2025-10-30) 		-1.52 -15.53% 4,358,200 -2,341,500 -21.2
8.13
9.77
8.13
6 tháng
(2025-08-01) 		-2.97 -26.45% 6,937,100 -3,594,500 -34.0
8.13
11.22
8.13
12 tháng
(2025-02-03) 		-3.16 -27.70% 9,309,100 -3,716,040 -35.6
8.13
11.99
8.13
24 tháng
(2024-02-15) 		-6.03 -42.21% 22,004,500 -3,683,207 -34.8
8.13
16.93
8.13
36 tháng
(2023-02-13) 		-1.60 -16.23% 31,026,400 -4,391,307 -45.5
8.13
16.93
8.13
60 tháng
(2021-02-23) 		-0.75 -8.30% 44,833,000 -4,389,177 -33.1
8.13
16.93
8.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/07/2020
8.54
 9,390 8.45 8.60 8.24 0 0 0
29/07/2020
8.45
 4,330 8.51 8.51 8.01 0 0 0
28/07/2020
8.51
 12,030 8.42 8.54 8.36 0 1,370 -0.0
27/07/2020
8.42
 58,960 8.54 8.54 8.42 53,360 0 0.8
24/07/2020
8.54
 96,210 8.74 8.77 8.54 80,170 0 1.2
23/07/2020
8.74
 22,980 8.65 8.83 8.68 0 0 0
22/07/2020
8.65
 11,010 8.62 8.83 8.65 0 0 0
21/07/2020
8.62
 22,590 8.60 8.62 8.54 17,020 0 0.2
20/07/2020
8.60
 6,600 8.65 8.65 8.54 0 0 0
17/07/2020
8.65
 66,750 8.65 8.65 8.51 24,480 0 0.4
16/07/2020
8.65
 86,690 9.01 9.01 8.54 5,790 0 0.1
15/07/2020
9.01
 38,810 9.30 9.30 9.01 1,370 0 0.0
14/07/2020
9.30
 61,030 9.18 9.30 9.07 0 0 0
13/07/2020
9.18
 192,150 9.13 9.36 9.07 0 0 0
10/07/2020
9.13
 50,140 8.92 9.13 8.83 0 10 -0.0
09/07/2020
8.92
 27,560 8.98 9.04 8.92 0 0 0
08/07/2020
8.98
 29,220 9.07 9.07 8.89 0 0 0
07/07/2020
9.07
 65,350 8.71 9.13 8.71 0 0 0
06/07/2020
8.71
 6,960 8.71 8.71 8.60 0 0 0
03/07/2020
8.71
 640 8.65 8.74 8.42 0 0 0
02/07/2020
8.65
 1,420 8.80 8.80 8.65 0 0 0
01/07/2020
8.80
 13,020 8.57 8.80 8.57 0 0 0
30/06/2020
8.57
 16,140 8.57 8.71 8.54 5,110 0 0.1
29/06/2020
8.57
 23,910 8.71 8.71 8.36 6,000 0 0.1
26/06/2020
8.71
 4,610 8.86 8.86 8.65 0 1,000 -0.0
25/06/2020
8.86
 2,160 8.86 8.86 8.83 0 0 0
24/06/2020
8.86
 27,400 8.71 8.89 8.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |