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)
21/09/2018
5.92
 3,460 5.97 6.07 5.92 260 0 0.0
20/09/2018
5.97
 23,120 5.90 6.12 5.87 20 0 0.0
19/09/2018
5.90
 22,900 5.97 6.00 5.90 0 0 0
18/09/2018
5.97
 5,530 6.10 6.10 5.87 110 0 0.0
17/09/2018
6.10
 17,970 6.02 6.12 5.92 20 0 0.0
14/09/2018
6.02
 40,450 6.17 6.17 6.02 0 0 0
13/09/2018
6.17
 62,520 5.92 6.32 6.02 0 30 -0.0
12/09/2018
5.92
 60,840 5.68 5.92 5.70 0 0 0
11/09/2018
5.68
 41,230 5.68 5.73 5.63 0 0 0
10/09/2018
5.68
 23,020 5.45 5.73 5.63 6,890 0 0.1
07/09/2018
5.45
 16,260 5.48 5.48 5.38 0 0 0
06/09/2018
5.48
 20,670 5.48 5.53 5.43 0 0 0
05/09/2018
5.48
 4,520 5.63 5.65 5.48 10 0 0.0
04/09/2018
5.63
 300 5.65 5.65 5.58 0 0 0
31/08/2018
5.65
 2,020 5.58 5.68 5.55 10 0 0.0
30/08/2018
5.58
 470 5.65 5.65 5.58 0 0 0
29/08/2018
5.65
 1,120 5.68 5.68 5.65 0 0 0
28/08/2018
5.68
 410 5.68 5.68 5.58 0 0 0
27/08/2018
5.68
 370 5.63 5.68 5.63 0 0 0
24/08/2018
5.63
 1,600 5.58 5.63 5.50 20 0 0.0
23/08/2018
5.58
 990 5.63 5.65 5.58 10 0 0.0
22/08/2018
5.63
 65,470 5.55 5.65 5.43 50 0 0.0
21/08/2018
5.55
 1,950 5.60 5.60 5.38 20 0 0.0
20/08/2018
5.60
 210 5.63 5.63 5.43 10 0 0.0
17/08/2018
5.63
 840 5.60 5.63 5.55 10 0 0.0
16/08/2018
5.60
 14,000 5.55 5.60 5.43 450 0 0.0
15/08/2018
5.55
 2,990 5.53 5.58 5.48 20 0 0.0
14/08/2018
5.53
 6,510 5.58 5.73 5.53 0 2,100 -0.0
13/08/2018
5.58
 14,330 5.58 5.58 5.58 200 0 0.0
10/08/2018
5.58
 6,320 5.60 5.60 5.53 0 1,000 -0.0
09/08/2018
5.60
 3,830 5.58 5.60 5.48 20 0 0.0
08/08/2018
5.58
 240 5.65 5.73 5.53 30 0 0.0
07/08/2018
5.65
 2,640 5.68 5.68 5.53 10 0 0.0
06/08/2018
5.68
 17,430 5.60 5.75 5.53 20 0 0.0
03/08/2018
5.60
 9,330 5.68 5.68 5.50 10 0 0.0
02/08/2018
5.68
 40,370 5.73 5.73 5.53 50 0 0.0
01/08/2018
5.73
 4,620 5.63 5.73 5.53 10 0 0.0
31/07/2018
5.63
 45,160 5.68 5.68 5.58 0 0 0
30/07/2018
5.68
 25,130 5.58 5.90 5.55 10 1,700 -0.0
27/07/2018
5.58
 25,300 5.55 5.58 5.53 0 2,510 -0.0
26/07/2018
5.55
 18,270 5.63 5.63 5.53 10 11,200 -0.1
25/07/2018
5.63
 23,510 5.63 5.63 5.43 20 0 0.0
24/07/2018
5.63
 4,200 5.65 5.68 5.63 0 2,240 -0.0
23/07/2018
5.65
 22,780 5.90 5.90 5.65 80 0 0.0
20/07/2018
5.90
 14,030 5.92 5.92 5.82 10 0 0.0
19/07/2018
5.92
 67,320 5.90 5.97 5.77 50 17,020 -0.2
18/07/2018
5.90
 59,160 5.53 5.90 5.53 10 2,900 -0.0
17/07/2018
5.53
 1,060 5.58 5.58 5.33 110 60 0.0
16/07/2018
5.58
 4,420 5.48 5.63 5.53 10 2,400 -0.0
13/07/2018
5.48
 70 5.43 5.48 5.43 0 20 -0.0
12/07/2018
5.43
 11,710 5.58 5.58 5.33 10 0 0.0
11/07/2018
5.58
 20 5.65 5.65 5.58 0 0 0
10/07/2018
5.65
 14,030 5.65 5.65 5.43 30 0 0.0
09/07/2018
5.65
 2,180 5.65 5.65 5.58 10 280 -0.0
06/07/2018
5.65
 1,950 5.58 5.65 5.26 130 0 0.0
05/07/2018
5.58
 3,030 5.65 5.68 5.53 130 0 0.0
04/07/2018
5.65
 230 5.33 5.68 5.43 130 0 0.0
03/07/2018
5.33
 31,440 5.65 5.65 5.33 50 0 0.0
02/07/2018
5.65
 18,580 5.68 5.68 5.40 10 18,570 -0.2
29/06/2018
5.68
 1,120 5.68 5.68 5.63 0 100 -0.0
28/06/2018
5.68
 4,810 5.68 5.68 5.43 40 120 -0.0
27/06/2018
5.68
 5,010 5.73 5.73 5.53 10 0 0.0
26/06/2018
5.73
 410 5.77 5.77 5.63 10 0 0.0
25/06/2018
5.77
 10 5.68 5.77 5.77 10 0 0.0
22/06/2018
5.68
 2,010 5.73 5.73 5.58 10 0 0.0
21/06/2018
5.73
 2,040 5.68 5.73 5.68 0 0 0
20/06/2018
5.68
 1,290 5.58 5.73 5.53 30 0 0.0
19/06/2018
5.58
 8,570 5.63 5.77 5.53 0 0 0
18/06/2018
5.63
 1,110 5.82 5.82 5.63 20 0 0.0
15/06/2018
5.82
 70 5.68 5.82 5.68 10 0 0.0
14/06/2018
5.68
 7,820 5.82 5.82 5.68 10 0 0.0
13/06/2018
5.82
 5,150 5.77 5.82 5.63 0 0 0
12/06/2018
5.77
 220 5.82 5.82 5.68 10 0 0.0
11/06/2018
5.82
 9,000 5.82 5.82 5.73 0 0 0
08/06/2018
5.82
 1,000 5.68 5.82 5.82 0 0 0
07/06/2018
5.68
 8,500 5.68 5.77 5.68 10 0 0.0
06/06/2018
5.68
 7,620 5.92 5.92 5.63 0 0 0
05/06/2018
5.92
 10 5.82 5.92 5.92 10 0 0.0
04/06/2018
5.82
 17,630 5.82 5.87 5.58 10 0 0.0
01/06/2018
5.82
 3,040 5.63 5.82 5.58 40 0 0.0
31/05/2018
5.63
 27,780 5.63 5.87 5.53 180 0 0.0
30/05/2018
5.63
 1,900 5.68 5.68 5.43 20 0 0.0
29/05/2018
5.68
 90 5.33 5.68 5.43 50 0 0.0
28/05/2018
5.33
 26,360 5.58 5.58 5.33 10 0 0.0
25/05/2018
5.58
 10,850 5.60 5.60 5.43 110 0 0.0
24/05/2018
5.60
 9,990 5.68 5.68 5.45 40 0 0.0
23/05/2018
5.68
 3,180 5.82 5.82 5.63 30 0 0.0
22/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2018
5.82
 12,080 5.73 5.97 5.63 20 0 0.0
21/05/2018
5.73
 30,460 5.68 5.73 5.61 20 0 0.0
18/05/2018
5.68
 25,840 5.77 5.77 5.63 10 0 0.0
17/05/2018
5.77
 140 5.59 5.77 5.75 80 0 0.0
16/05/2018
5.59
 17,190 5.77 5.77 5.59 30 0 0.0
15/05/2018
5.77
 8,260 5.77 5.77 5.63 10 60 -0.0
14/05/2018
5.77
 13,500 5.73 5.88 5.73 120 0 0.0
11/05/2018
5.73
 13,560 5.77 5.91 5.68 10 0 0.0
10/05/2018
5.77
 13,150 5.86 5.86 5.68 30 150 -0.0
09/05/2018
5.86
 15,250 5.77 5.95 5.63 4,120 0 0.1
08/05/2018
5.77
 122,010 5.84 5.84 5.68 29,460 0 0.4
07/05/2018
5.84
 28,100 6.00 6.09 5.82 0 0 0
04/05/2018
6.00
 10,650 6.11 6.11 5.84 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |