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) 		-0.21 -2.42% 1,647,500 15,900 0.1
7.96
8.67
8.50
2 tháng
(2026-01-19) 		-0.21 -2.42% 3,909,000 -1,185,300 -9.9
7.96
8.67
8.50
3 tháng
(2025-12-18) 		-0.55 -6.11% 5,219,600 -1,714,200 -14.4
7.96
9.30
8.50
6 tháng
(2025-09-19) 		-2.24 -20.92% 7,687,500 -2,864,800 -26.1
7.96
10.69
8.50
12 tháng
(2025-03-24) 		-3.30 -28.08% 11,383,200 -3,942,200 -37.3
7.96
11.85
8.50
24 tháng
(2024-03-28) 		-5.70 -40.29% 18,199,300 -3,979,007 -37.7
7.96
14.25
8.50
36 tháng
(2023-04-03) 		-1.32 -13.54% 33,121,000 -4,622,707 -47.3
7.96
16.93
8.50
60 tháng
(2021-04-13) 		-0.99 -10.49% 46,630,800 -4,644,277 -35.2
7.96
16.93
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/10/2018
5.73
 6,860 5.97 5.97 5.73 0 0 0
25/10/2018
5.97
 9,590 5.97 6.00 5.90 10 0 0.0
24/10/2018
5.97
 10,240 5.92 6.02 5.97 40 0 0.0
23/10/2018
5.92
 29,900 5.92 6.12 5.87 20 4,880 -0.1
22/10/2018
5.92
 9,420 5.97 6.17 5.92 30 920 -0.0
19/10/2018
5.97
 2,120 6.12 6.12 5.97 10 0 0.0
18/10/2018
6.12
 210 6.17 6.17 5.97 10 0 0.0
17/10/2018
6.17
 4,450 6.12 6.17 5.97 50 0 0.0
16/10/2018
6.12
 500 6.14 6.14 6.12 0 0 0
15/10/2018
6.14
 9,630 6.17 6.27 5.97 40 3,090 -0.0
12/10/2018
6.17
 4,810 6.12 6.32 5.92 330 2,550 -0.0
11/10/2018
6.12
 6,030 6.24 6.24 5.95 20 90 -0.0
10/10/2018
6.24
 3,430 6.24 6.24 6.14 30 30 0
09/10/2018
6.24
 9,550 6.27 6.27 6.17 30 40 -0.0
08/10/2018
6.27
 16,170 6.22 6.27 6.17 0 0 0
05/10/2018
6.22
 16,280 6.12 6.22 6.12 20 0 0.0
04/10/2018
6.12
 1,390 6.22 6.32 6.12 30 0 0.0
03/10/2018
6.22
 16,400 6.22 6.42 6.12 40 0 0.0
02/10/2018
6.22
 27,710 6.22 6.22 6.17 0 0 0
01/10/2018
6.22
 53,820 6.37 6.42 6.22 0 0 0
28/09/2018
6.37
 24,130 6.22 6.42 6.22 220 90 0.0
27/09/2018
6.22
 18,830 6.22 6.27 6.12 30 0 0.0
26/09/2018
6.22
 33,420 6.10 6.22 5.92 0 0 0
25/09/2018
6.10
 3,460 6.07 6.17 6.02 0 0 0
24/09/2018
6.07
 19,670 5.92 6.17 5.92 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |