CTCP Nhiệt điện Bà Rịa (btp)

8.50
0.05
(0.59%)
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
(2026-02-23) 		-0.26 -3% 1,615,000 15,700 0.1
7.96
8.67
8.45
2 tháng
(2026-01-16) 		-0.30 -3.45% 4,021,300 -1,305,800 -10.9
7.96
8.70
8.45
3 tháng
(2025-12-17) 		-0.60 -6.67% 5,228,600 -1,714,400 -14.4
7.96
9.30
8.45
6 tháng
(2025-09-18) 		-2.29 -21.39% 7,692,500 -2,865,000 -26.1
7.96
10.69
8.45
12 tháng
(2025-03-24) 		-3.35 -28.50% 11,350,700 -3,942,400 -37.3
7.96
11.85
8.45
24 tháng
(2024-03-27) 		-6.04 -41.82% 18,208,800 -3,979,207 -37.7
7.96
14.44
8.45
36 tháng
(2023-04-03) 		-1.37 -14.05% 33,088,500 -4,622,907 -47.3
7.96
16.93
8.45
60 tháng
(2021-04-12) 		-1.13 -11.90% 46,646,400 -4,644,477 -35.2
7.96
16.93
8.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2019
7.11
 7,140 7.08 7.11 7.05 0 0 0
24/05/2019
7.08
 7,340 7.08 7.08 6.96 0 0 0
23/05/2019
7.08
 7,750 7.22 7.22 7.02 0 0 0
22/05/2019
7.22
 11,330 7.25 7.25 7.08 10 0 0.0
21/05/2019
7.25
 15,330 7.25 7.25 7.08 0 0 0
20/05/2019
7.25
 18,040 7.25 7.25 6.96 0 0 0
17/05/2019
7.25
 6,050 7.25 7.25 7.13 0 0 0
16/05/2019
7.25
 4,450 7.25 7.28 7.25 0 0 0
15/05/2019
7.25
 7,590 7.16 7.25 7.08 0 0 0
14/05/2019
7.16
 4,680 7.11 7.16 7.08 620 0 0.0
13/05/2019
7.11
 8,660 7.08 7.16 7.08 2,220 0 0.0
10/05/2019
7.08
 1,350 6.85 7.08 6.82 0 0 0
09/05/2019
6.85
 2,180 7.08 7.08 6.85 0 0 0
08/05/2019
7.08
 54,810 6.96 7.11 6.91 0 0 0
07/05/2019
6.96
 18,430 6.77 6.96 6.77 10 0 0.0
06/05/2019
6.77
 26,750 7.13 7.13 6.77 0 0 0
03/05/2019
7.13
 1,630 7.11 7.19 7.08 0 0 0
02/05/2019
7.11
 15,570 7.11 7.19 7.08 0 0 0
26/04/2019
7.11
 12,470 7.19 7.19 7.08 0 0 0
25/04/2019
7.19
 27,830 7.08 7.19 6.96 0 24,810 -0.3
24/04/2019
7.08
 18,310 6.88 7.08 6.96 0 8,330 -0.1
23/04/2019
6.88
 64,810 7.19 7.22 6.88 30 0 0.0
22/04/2019
7.19
 26,250 7.45 7.45 7.13 0 0 0
19/04/2019
7.45
 11,750 7.45 7.45 7.39 0 0 0
18/04/2019
7.45
 36,660 7.47 7.53 7.36 0 6,020 -0.1
17/04/2019
7.47
 23,180 7.47 7.59 7.47 2,000 0 0.0
16/04/2019
7.47
 32,660 7.47 7.67 7.39 0 0 0
12/04/2019
7.47
 17,610 7.56 7.56 7.47 0 0 0
11/04/2019
7.56
 33,810 7.50 7.64 7.47 0 0 0
10/04/2019
7.50
 17,660 7.50 7.53 7.47 7,000 0 0.1
09/04/2019
7.50
 19,650 7.70 7.70 7.50 0 0 0
08/04/2019
7.70
 30,630 7.70 7.76 7.56 10 0 0.0
05/04/2019
7.70
 43,350 7.70 7.81 7.70 6,020 0 0.1
04/04/2019
7.70
 27,690 7.59 7.76 7.62 0 0 0
03/04/2019
7.59
 38,180 7.42 7.64 7.42 2,460 0 0.0
02/04/2019
7.42
 50,390 7.42 7.53 7.42 14,140 0 0.2
01/04/2019
7.42
 32,960 7.53 7.56 7.39 10 0 0.0
29/03/2019
7.53
 58,300 7.53 7.56 7.50 13,760 10,000 0.0
28/03/2019
7.53
 36,520 7.59 7.59 7.42 3,000 0 0.0
27/03/2019
7.59
 16,150 7.42 7.62 7.42 0 0 0
26/03/2019
7.42
 66,160 7.42 7.59 7.36 0 0 0
25/03/2019
7.42
 78,870 7.70 7.70 7.39 0 0 0
22/03/2019
7.70
 73,530 7.59 7.70 7.59 0 0 0
21/03/2019
7.59
 113,080 7.98 8.07 7.59 0 1,370 -0.0
20/03/2019
7.98
 199,280 7.47 7.98 7.47 0 0 0
19/03/2019
7.47
 195,630 7.53 7.73 7.36 0 0 0
18/03/2019
7.53
 162,170 7.76 7.98 7.42 3,300 0 0.0
15/03/2019
7.76
 131,760 8.21 8.21 7.76 0 0 0
14/03/2019
8.21
 40,000 8.18 8.32 7.93 0 0 0
13/03/2019
8.18
 113,230 8.55 8.72 8.18 0 30 -0.0
12/03/2019
8.55
 318,370 8.04 8.58 7.93 0 0 0
11/03/2019
8.04
 53,970 7.93 8.07 7.81 5,240 0 0.1
08/03/2019
7.93
 48,710 8.27 8.27 7.93 0 0 0
07/03/2019
8.27
 99,860 8.27 8.35 7.98 10,030 0 0.1
06/03/2019
8.27
 158,520 7.87 8.27 7.87 0 300 -0.0
05/03/2019
7.87
 36,740 7.93 7.98 7.76 0 0 0
04/03/2019
7.93
 59,920 7.70 7.95 7.70 0 0 0
01/03/2019
7.70
 19,570 7.70 7.76 7.36 0 0 0
28/02/2019
7.70
 37,020 7.76 7.76 7.59 0 0 0
27/02/2019
7.76
 51,490 7.81 7.87 7.67 0 0 0
26/02/2019
7.81
 88,610 7.36 7.81 7.36 0 300 -0.0
25/02/2019
7.36
 39,520 7.42 7.59 7.30 0 0 0
22/02/2019
7.42
 113,980 7.59 7.59 7.36 0 0 0
21/02/2019
7.59
 34,070 7.67 7.73 7.53 0 0 0
20/02/2019
7.67
 27,410 7.73 7.73 7.59 0 0 0
19/02/2019
7.73
 106,260 7.73 7.93 7.73 0 0 0
18/02/2019
7.73
 52,490 7.62 7.84 7.59 0 0 0
15/02/2019
7.62
 54,210 7.84 7.84 7.56 0 0 0
14/02/2019
7.84
 131,170 7.62 8.01 7.62 0 1,660 -0.0
13/02/2019
7.62
 218,940 7.13 7.62 7.13 0 460 -0.0
12/02/2019
7.13
 114,470 6.79 7.13 6.79 0 0 0
11/02/2019
6.79
 64,110 6.74 6.79 6.40 0 170 -0.0
01/02/2019
6.74
 30,360 6.74 6.74 6.71 7,800 0 0.1
31/01/2019
6.74
 13,510 6.68 6.74 6.57 0 300 -0.0
30/01/2019
6.68
 63,890 6.68 6.74 6.62 100 0 0.0
29/01/2019
6.68
 16,530 6.62 6.74 6.57 0 0 0
28/01/2019
6.62
 13,100 6.62 6.68 6.57 0 300 -0.0
25/01/2019
6.62
 78,540 6.79 6.79 6.62 0 47,700 -0.6
24/01/2019
6.79
 67,800 6.68 6.79 6.68 20 23,000 -0.3
23/01/2019
6.68
 76,770 6.77 6.79 6.51 10 40,100 -0.5
22/01/2019
6.77
 300 6.54 6.85 6.51 20 0 0.0
21/01/2019
6.54
 8,500 6.57 6.57 6.43 0 0 0
18/01/2019
6.57
 6,520 6.57 6.74 6.40 10 0 0.0
17/01/2019
6.57
 7,080 6.71 6.71 6.51 6,080 0 0.1
16/01/2019
6.71
 3,120 6.54 6.74 6.34 110 0 0.0
15/01/2019
6.54
 2,140 6.51 6.65 6.23 10 0 0.0
14/01/2019
6.51
 3,630 6.74 6.74 6.51 0 0 0
11/01/2019
6.74
 300 6.74 6.74 6.45 10 0 0.0
10/01/2019
6.74
 2,830 6.74 6.74 6.51 10 0 0.0
09/01/2019
6.74
 2,110 6.45 6.79 6.28 410 0 0.0
08/01/2019
6.45
 2,700 6.45 6.48 6.45 0 0 0
07/01/2019
6.45
 230 6.45 6.45 6.28 60 0 0.0
04/01/2019
6.45
 19,330 6.45 6.45 6.40 0 0 0
03/01/2019
6.45
 650 6.23 6.45 6.23 60 0 0.0
02/01/2019
6.23
 740 6.45 6.45 6.23 10 0 0.0
28/12/2018
6.45
 5,400 6.48 6.48 6.45 0 0 0
27/12/2018
6.48
 11,730 6.20 6.51 6.34 20 0 0.0
26/12/2018
6.20
 2,330 6.28 6.62 6.20 20 0 0.0
25/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
25/12/2018
6.28
 14,040 6.23 6.31 6.14 20 1,000 -0.0
24/12/2018
6.23
 7,860 6.31 6.34 6.23 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |