CTCP Nhiệt điện Bà Rịa (btp)

8.30
-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
(2026-05-13) 		-0.07 -0.83% 628,900 -34,300 0
8.30
8.44
8.33
2 tháng
(2026-04-13) 		-0.04 -0.48% 1,107,500 100 0
8.30
8.46
8.33
3 tháng
(2026-03-16) 		-0.06 -0.71% 2,276,300 13,200 0.1
8.30
8.60
8.33
6 tháng
(2025-12-15) 		-0.66 -7.33% 7,549,200 -1,707,300 -14.4
7.96
9.30
8.33
12 tháng
(2025-06-17) 		-3.22 -27.83% 12,429,300 -3,936,500 -37.1
7.96
11.60
8.33
24 tháng
(2024-06-24) 		-5.24 -38.58% 17,454,500 -3,979,007 -37.7
7.96
13.58
8.33
36 tháng
(2023-06-28) 		-3.37 -28.80% 34,231,900 -4,446,807 -44.2
7.96
16.93
8.33
60 tháng
(2021-07-08) 		-2.18 -20.70% 47,079,500 -4,633,077 -35.0
7.96
16.93
8.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2018
6.31
 15,550 6.31 6.31 6.15 4,010 0 0.0
20/12/2018
6.31
 22,000 6.39 6.39 6.17 0 0 0
19/12/2018
6.39
 10,220 6.42 6.50 6.34 10 0 0.0
18/12/2018
6.42
 7,820 6.42 6.44 6.34 40 0 0.0
17/12/2018
6.42
 4,520 6.50 6.50 6.31 10 0 0.0
14/12/2018
6.50
 1,330 6.47 6.50 6.47 0 0 0
13/12/2018
6.47
 0 6.47 6.47 6.47 0 0 0
12/12/2018
6.47
 66,880 6.39 6.50 6.39 20 0 0.0
11/12/2018
6.39
 19,550 6.50 6.61 6.39 4,560 50 0.1
10/12/2018
6.50
 17,250 6.34 6.61 6.34 20 0 0.0
07/12/2018
6.34
 17,410 6.31 6.34 6.28 0 20 -0.0
06/12/2018
6.31
 750 6.31 6.31 6.23 0 0 0
05/12/2018
6.31
 10,250 6.23 6.31 6.15 30 3,850 -0.0
04/12/2018
6.23
 12,400 6.15 6.28 6.15 120 4,660 -0.1
03/12/2018
6.15
 42,100 6.12 6.28 6.12 10 0 0.0
30/11/2018
6.12
 55,400 6.12 6.12 6.12 0 1,000 -0.0
29/11/2018
6.12
 8,290 6.07 6.20 6.07 10 0 0.0
28/11/2018
6.07
 7,690 6.17 6.17 6.07 0 0 0
27/11/2018
6.17
 510 6.17 6.17 6.07 10 0 0.0
26/11/2018
6.17
 510 6.12 6.17 6.07 10 0 0.0
23/11/2018
6.12
 11,910 6.12 6.12 6.07 0 0 0
22/11/2018
6.12
 1,060 6.09 6.17 6.12 0 0 0
21/11/2018
6.09
 5,630 6.17 6.17 6.01 0 0 0
20/11/2018
6.17
 12,050 6.31 6.31 6.07 30 0 0.0
19/11/2018
6.31
 30 6.12 6.31 6.01 10 0 0.0
16/11/2018
6.12
 2,690 6.17 6.31 5.96 10 0 0.0
15/11/2018
6.17
 7,550 6.20 6.31 6.01 50 0 0.0
14/11/2018
6.20
 3,010 6.15 6.31 6.01 10 0 0.0
13/11/2018
6.15
 4,330 6.12 6.17 6.12 1,380 0 0.0
12/11/2018: Cổ tức tiền mặt tỉ lệ: 10.9%
12/11/2018
6.12
 8,200 6.07 6.34 6.12 20 0 0.0
09/11/2018
6.07
 27,870 6.02 6.07 6.02 0 0 0
08/11/2018
6.02
 18,470 5.92 6.07 5.90 20 0 0.0
07/11/2018
5.92
 4,670 6.02 6.02 5.92 0 0 0
06/11/2018
6.02
 6,220 5.97 6.02 5.92 0 0 0
05/11/2018
5.97
 17,380 6.02 6.02 5.92 0 0 0
02/11/2018
6.02
 30,560 5.92 6.05 5.92 30 0 0.0
01/11/2018
5.92
 43,530 5.95 6.05 5.87 10 0 0.0
31/10/2018
5.95
 10,300 5.97 5.97 5.90 160 0 0.0
30/10/2018
5.97
 530 6.02 6.02 5.97 0 0 0
29/10/2018
6.02
 700 5.73 6.02 5.92 220 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |