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)
04/05/2020
8.83
 48,590 9.30 9.30 8.83 50 0 0.0
29/04/2020
9.30
 73,810 9.07 9.42 9.07 10 0 0.0
28/04/2020
9.07
 37,230 9.51 9.51 9.07 0 0 0
27/04/2020
9.51
 49,850 9.48 9.68 9.36 0 0 0
24/04/2020
9.48
 30,050 9.60 9.60 9.36 1,000 0 0.0
23/04/2020
9.60
 44,160 9.77 9.80 9.54 0 10,090 -0.2
22/04/2020
9.77
 172,000 9.42 9.80 9.01 0 20,000 -0.3
21/04/2020
9.42
 226,360 9.30 9.80 9.13 0 10,000 -0.2
20/04/2020
9.30
 118,010 8.71 9.30 8.80 0 10,000 -0.1
17/04/2020
8.71
 110,470 8.89 8.89 8.71 0 10,000 -0.2
16/04/2020
8.89
 55,390 8.95 8.95 8.71 0 10,000 -0.2
15/04/2020
8.95
 57,850 8.92 9.07 8.71 0 10,000 -0.2
14/04/2020
8.92
 110,830 8.86 8.92 8.77 0 10,000 -0.1
13/04/2020
8.86
 257,520 8.83 8.95 8.54 0 10,100 -0.2
10/04/2020
8.83
 482,640 8.51 9.10 8.54 0 100 -0.0
09/04/2020
8.51
 312,100 7.98 8.51 8.24 0 20 -0.0
08/04/2020
7.98
 175,220 7.48 7.98 7.48 0 0 0
07/04/2020
7.48
 79,650 7.18 7.48 7.18 0 0 0
06/04/2020
7.18
 16,110 7.06 7.30 7.18 0 0 0
03/04/2020
7.06
 39,280 6.92 7.12 6.95 0 0 0
01/04/2020
6.92
 18,910 6.48 6.92 6.77 0 0 0
31/03/2020
6.48
 61,310 6.86 7.06 6.45 0 0 0
30/03/2020
6.86
 8,960 7.01 7.01 6.77 0 0 0
27/03/2020
7.01
 4,180 6.95 7.01 6.95 10 0 0.0
26/03/2020
6.95
 12,540 7.06 7.18 6.83 0 0 0
25/03/2020
7.06
 21,550 7.01 7.21 7.01 0 0 0
24/03/2020
7.01
 7,420 6.95 7.12 6.95 0 0 0
23/03/2020
6.95
 29,080 7.24 7.24 6.77 0 0 0
20/03/2020
7.24
 3,530 7.18 7.42 7.06 10 0 0.0
19/03/2020
7.18
 15,210 7.18 7.18 6.89 0 60 -0.0
18/03/2020
7.18
 14,250 7.45 7.45 7.12 0 0 0
17/03/2020
7.45
 15,150 7.24 7.45 6.95 0 0 0
16/03/2020
7.24
 36,260 7.27 7.30 7.01 0 0 0
13/03/2020
7.27
 21,370 6.89 7.30 6.77 0 90 -0.0
12/03/2020
6.89
 82,500 7.36 7.36 6.89 0 170 -0.0
11/03/2020
7.36
 34,070 7.65 7.65 7.36 2,000 0 0.0
10/03/2020
7.65
 43,800 7.39 7.65 7.36 0 50 -0.0
09/03/2020
7.39
 42,180 7.92 7.92 7.39 200 100 0.0
06/03/2020
7.92
 15,360 7.95 7.95 7.83 0 0 0
05/03/2020
7.95
 3,740 7.95 8.04 7.86 0 0 0
04/03/2020
7.95
 16,300 7.95 8.01 7.89 0 0 0
03/03/2020
7.95
 79,280 7.92 7.95 7.89 0 600 -0.0
02/03/2020
7.92
 8,290 7.89 7.95 7.86 0 0 0
28/02/2020
7.89
 11,420 8.04 8.04 7.83 0 0 0
27/02/2020
8.04
 10,750 7.83 8.04 7.80 600 0 0.0
26/02/2020
7.83
 12,360 7.80 7.83 7.80 0 0 0
25/02/2020
7.80
 19,030 7.89 7.89 7.71 0 0 0
24/02/2020
7.89
 20,080 7.95 7.95 7.77 0 0 0
21/02/2020
7.95
 21,750 8.07 8.07 7.95 0 0 0
20/02/2020
8.07
 7,040 8.09 8.12 7.95 0 10 -0.0
19/02/2020
8.09
 20,010 8.01 8.09 7.92 500 0 0.0
18/02/2020
8.01
 16,970 8.09 8.12 7.95 0 0 0
17/02/2020
8.09
 22,730 8.07 8.15 7.95 0 0 0
14/02/2020
8.07
 21,870 8.04 8.15 7.83 0 0 0
13/02/2020
8.04
 32,170 8.07 8.07 7.86 0 0 0
12/02/2020
8.07
 8,530 8.12 8.15 7.98 0 0 0
11/02/2020
8.12
 30,460 8.15 8.24 8.07 0 0 0
10/02/2020
8.15
 121,520 7.95 8.30 7.95 0 100 -0.0
07/02/2020
7.95
 121,850 7.83 7.95 7.80 0 0 0
06/02/2020
7.83
 37,960 7.65 7.83 7.59 0 100 -0.0
05/02/2020
7.65
 8,400 7.77 7.77 7.59 0 0 0
04/02/2020
7.77
 31,040 7.65 7.89 7.59 0 0 0
03/02/2020
7.65
 35,310 7.65 7.65 7.36 0 0 0
31/01/2020
7.65
 16,610 7.71 7.71 7.54 0 0 0
30/01/2020
7.71
 35,100 7.57 7.71 7.59 0 4,350 -0.1
22/01/2020
7.57
 12,930 7.54 7.95 7.54 0 0 0
21/01/2020
7.54
 17,250 7.06 7.54 7.12 0 0 0
20/01/2020
7.06
 100 7.09 7.09 7.06 0 0 0
17/01/2020
7.09
 8,700 7.01 7.09 6.77 100 100 -0
16/01/2020
7.01
 3,610 7.01 7.04 7.01 0 0 0
15/01/2020
7.01
 4,620 7.06 7.06 6.98 0 0 0
14/01/2020
7.06
 40 7.18 7.30 7.06 0 0 0
13/01/2020
7.18
 530 7.21 7.21 7.18 0 0 0
10/01/2020
7.21
 280 7.06 7.21 7.21 0 0 0
09/01/2020
7.06
 920 7.24 7.24 7.06 0 0 0
08/01/2020
7.24
 30 7.24 7.24 7.24 0 0 0
07/01/2020
7.24
 500 7.24 7.24 7.24 0 0 0
06/01/2020
7.24
 6,750 7.30 7.30 7.06 0 0 0
03/01/2020
7.30
 660 7.24 7.30 7.24 0 0 0
02/01/2020
7.24
 2,990 7.24 7.24 7.18 0 0 0
31/12/2019
7.24
 4,620 7.18 7.24 7.06 0 0 0
30/12/2019
7.18
 1,990 7.12 7.18 7.15 0 0 0
27/12/2019
7.12
 8,810 7.09 7.12 7.04 0 0 0
26/12/2019
7.09
 0 7.09 7.09 7.09 0 0 0
25/12/2019
7.09
 4,000 7.15 7.18 7.09 700 0 0.0
24/12/2019
7.15
 2,210 7.18 7.18 7.04 0 0 0
23/12/2019
7.18
 20,390 7.18 7.18 7.06 0 0 0
20/12/2019
7.18
 1,040 7.12 7.18 7.06 0 0 0
19/12/2019
7.12
 1,010 7.24 7.24 7.12 0 0 0
18/12/2019
7.24
 3,340 7.06 7.24 7.12 0 0 0
17/12/2019
7.06
 1,620 7.24 7.24 7.06 0 0 0
16/12/2019
7.24
 4,040 7.24 7.24 7.06 0 0 0
13/12/2019
7.24
 0 7.24 7.24 7.24 0 0 0
12/12/2019
7.24
 50 7.24 7.24 7.24 0 0 0
11/12/2019
7.24
 10 7.06 7.24 7.24 0 0 0
10/12/2019
7.06
 350 7.18 7.18 7.06 0 0 0
09/12/2019
7.18
 5,580 7.12 7.18 7.12 0 1,500 -0.0
06/12/2019
7.12
 11,840 7.12 7.12 7.06 0 0 0
05/12/2019
7.12
 2,460 7.12 7.12 7.06 0 0 0
04/12/2019
7.12
 3,980 7.12 7.12 7.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |