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)
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
23/06/2020
8.71
 17,010 8.77 8.77 8.65 0 0 0
22/06/2020
8.77
 21,420 8.65 8.77 8.60 1,000 0 0.0
19/06/2020
8.65
 35,030 8.54 8.65 8.39 0 0 0
18/06/2020
8.54
 5,840 8.60 8.60 8.48 0 0 0
17/06/2020
8.60
 2,340 8.60 8.60 8.42 0 0 0
16/06/2020
8.60
 26,200 8.36 8.60 8.36 10 0 0.0
15/06/2020
8.36
 29,000 8.60 8.71 8.36 0 0 0
12/06/2020
8.60
 31,250 8.80 8.80 8.33 0 0 0
11/06/2020
8.80
 40,680 8.89 8.92 8.80 600 0 0.0
10/06/2020
8.89
 23,210 8.95 8.95 8.83 0 0 0
09/06/2020
8.95
 35,920 8.86 9.01 8.83 0 0 0
08/06/2020
8.86
 42,770 8.83 8.89 8.83 0 2,420 -0.0
05/06/2020
8.83
 23,570 8.77 8.89 8.77 0 0 0
04/06/2020
8.77
 31,770 8.71 8.77 8.60 0 0 0
03/06/2020
8.71
 22,960 8.77 8.77 8.68 0 3,460 -0.1
02/06/2020
8.77
 20,380 8.74 8.83 8.71 0 540 -0.0
01/06/2020
8.74
 23,480 8.74 8.89 8.65 0 7,300 -0.1
29/05/2020
8.74
 29,160 8.89 8.89 8.68 2,420 0 0.0
28/05/2020
8.89
 48,450 9.13 9.15 8.89 0 0 0
27/05/2020
9.13
 71,530 9.24 9.36 9.13 0 0 0
26/05/2020
9.24
 139,060 8.65 9.24 8.65 6,000 0 0.1
25/05/2020
8.65
 20,560 8.71 8.71 8.57 1,140 0 0.0
22/05/2020
8.71
 22,200 8.71 8.74 8.54 0 0 0
21/05/2020
8.71
 18,300 8.71 8.71 8.60 0 0 0
20/05/2020
8.71
 24,540 8.71 8.71 8.48 0 0 0
19/05/2020
8.71
 18,970 8.83 8.83 8.71 0 0 0
18/05/2020
8.83
 63,220 8.77 8.95 8.33 0 0 0
15/05/2020
8.77
 48,890 8.98 8.98 8.77 0 600 -0.0
14/05/2020
8.98
 29,230 9.07 9.07 8.83 0 410 -0.0
13/05/2020
9.07
 28,370 9.15 9.15 9.01 0 7,000 -0.1
12/05/2020
9.15
 67,890 8.89 9.24 8.77 0 8,000 -0.1
11/05/2020
8.89
 99,740 9.01 9.01 8.77 20 4,790 -0.1
08/05/2020
9.01
 55,310 9.01 9.24 8.83 0 8,050 -0.1
07/05/2020
9.01
 36,030 9.24 9.24 9.01 1,000 7,050 -0.1
06/05/2020
9.24
 69,690 8.83 9.24 8.77 0 0 0
05/05/2020
8.83
 25,560 8.83 8.95 8.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |