CTCP Nhiệt điện Bà Rịa (btp)

9.52
-0.01
(-0.10%)
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
(2025-11-04) 		-0.15 -1.55% 1,348,900 -798,700 -8.0
9.50
9.77
9.53
2 tháng
(2025-10-06) 		-0.92 -8.84% 1,967,900 -1,116,200 -11.3
9.50
10.49
9.53
3 tháng
(2025-09-05) 		-1.31 -12.10% 2,480,400 -1,244,800 -12.7
9.50
10.98
9.53
6 tháng
(2025-06-09) 		-2.04 -17.62% 4,823,500 -2,232,000 -22.7
9.50
11.60
9.53
12 tháng
(2024-12-09) 		-1.75 -15.49% 6,747,400 -2,259,707 -23.2
9.50
11.99
9.53
24 tháng
(2023-12-15) 		-3.33 -25.92% 21,714,900 -2,428,207 -25.6
9.50
16.93
9.53
36 tháng
(2022-12-20) 		-0.33 -3.33% 28,572,200 -2,828,937 -29.0
9.50
16.93
9.53
60 tháng
(2020-12-30) 		0.40 4.35% 42,820,260 -2,929,577 -20.7
8.74
16.93
9.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
11.60
 8,400 11.60 11.60 11.56 0 0 0
14/07/2025
11.60
 13,300 11.60 11.65 11.46 0 0 0
11/07/2025
11.60
 8,400 11.60 11.60 11.56 0 0 0
10/07/2025
11.60
 35,400 11.60 11.70 11.56 0 0 0
09/07/2025
11.60
 18,400 11.56 11.60 11.56 0 0 0
08/07/2025
11.60
 25,600 11.60 11.65 11.56 0 0 0
07/07/2025
11.60
 18,100 11.51 11.60 11.51 100 4,500 -0.1
04/07/2025
11.56
 5,200 11.51 11.56 11.51 0 0 0
03/07/2025
11.56
 24,800 11.51 11.56 11.46 0 2,100 -0.0
02/07/2025
11.56
 11,500 11.46 11.56 11.46 0 0 0
01/07/2025
11.56
 22,400 11.56 11.60 11.56 0 100 -0.0
30/06/2025
11.56
 16,300 11.51 11.56 11.46 0 0 0
27/06/2025
11.56
 4,600 11.60 11.60 11.51 0 0 0
26/06/2025
11.60
 17,600 11.56 11.60 11.46 0 0 0
25/06/2025
11.51
 2,100 11.56 11.56 11.51 0 1,700 -0.0
24/06/2025
11.56
 5,900 11.56 11.60 11.56 0 0 0
23/06/2025
11.56
 12,200 11.51 11.56 11.31 0 0 0
20/06/2025
11.60
 6,500 11.60 11.60 11.60 300 0 0.0
19/06/2025
11.60
 13,500 11.56 11.60 11.56 0 0 0
18/06/2025
11.56
 20,000 11.56 11.60 11.56 0 0 0
17/06/2025
11.56
 19,900 11.56 11.60 11.56 0 0 0
16/06/2025
11.60
 13,600 11.56 11.60 11.56 0 0 0
13/06/2025
11.60
 20,700 11.60 11.60 11.56 0 0 0
12/06/2025
11.60
 17,600 11.56 11.65 11.56 0 0 0
11/06/2025
11.60
 8,600 11.56 11.60 11.56 0 0 0
10/06/2025
11.60
 19,500 11.56 11.60 11.56 300 0 0.0
09/06/2025
11.56
 8,200 11.60 11.60 11.56 0 0 0
06/06/2025
11.60
 5,100 11.56 11.60 11.56 0 0 0
05/06/2025
11.56
 10,600 11.60 11.60 11.56 0 0 0
04/06/2025
11.60
 23,400 11.56 11.65 11.56 300 0 0.0
03/06/2025
11.56
 31,300 11.60 11.65 11.56 1,400 800 0.0
02/06/2025
11.65
 2,400 11.70 11.70 11.60 0 100 -0.0
30/05/2025
11.70
 5,500 11.75 11.75 11.56 0 0 0
29/05/2025
11.60
 5,200 11.60 11.70 11.60 500 0 0.0
28/05/2025
11.60
 30,600 11.70 11.80 11.51 0 100 -0.0
27/05/2025
11.70
 25,200 11.70 11.75 11.65 0 0 0
26/05/2025
11.70
 1,500 11.80 11.80 11.56 0 0 0
23/05/2025
11.27
 37,400 11.12 11.65 11.12 0 0 0
22/05/2025
11.60
 12,600 11.60 11.60 11.51 0 0 0
21/05/2025
11.51
 15,800 11.56 11.70 11.46 0 100 -0.0
20/05/2025
11.60
 47,200 11.65 11.70 11.56 100 5,700 -0.1
19/05/2025
11.70
 2,500 11.70 11.80 11.70 0 0 0
16/05/2025
11.75
 13,900 11.80 11.85 11.75 0 0 0
15/05/2025
11.75
 7,200 11.70 11.89 11.70 0 0 0
14/05/2025
11.70
 12,200 11.85 11.89 11.65 200 200 0
13/05/2025
11.85
 8,000 11.80 11.89 11.65 4,000 0 0
12/05/2025
11.80
 26,500 11.80 11.89 11.70 0 0 0
09/05/2025
11.70
 17,300 11.60 11.70 11.60 0 0 0
08/05/2025
11.60
 14,100 11.89 11.89 11.56 1,200 0 0
07/05/2025
11.60
 26,300 11.60 11.70 11.51 0 0 0
06/05/2025
11.60
 37,500 11.41 11.70 11.41 5,100 0 0
05/05/2025
11.36
 29,100 11.36 11.46 11.31 800 300 0
29/04/2025
11.31
 12,500 11.31 11.46 11.31 0 0 0
28/04/2025
11.27
 3,800 11.46 11.46 11.27 0 0 0
25/04/2025
11.22
 8,500 11.36 11.36 11.22 0 0 0
24/04/2025
11.22
 17,300 11.22 11.51 11.22 1,700 0 0.0
23/04/2025
11.22
 13,500 11.22 11.27 11.02 2,000 200 0.0
22/04/2025
10.73
 49,800 11.41 11.41 10.54 800 0 0.0
21/04/2025
11.31
 7,400 11.46 11.60 11.31 0 0 0
18/04/2025
11.46
 11,800 11.31 11.51 11.31 400 0 0.0
17/04/2025
11.22
 9,500 11.27 11.31 11.12 600 0 0.0
16/04/2025
11.22
 5,300 11.31 11.31 11.12 100 0 0.0
15/04/2025
11.27
 34,900 11.41 11.41 11.22 0 1,400 -0.0
14/04/2025
11.41
 4,400 11.41 11.56 11.02 0 200 -0.0
11/04/2025
11.41
 21,400 11.51 11.51 11.02 0 0 0
10/04/2025
11.27
 132,200 11.27 11.27 11.22 0 0 0
09/04/2025
10.54
 30,900 10.44 10.64 10.40 1,800 700 0.0
08/04/2025
10.64
 59,000 11.22 11.22 10.64 0 1,000 -0.0
04/04/2025
11.41
 54,500 10.44 11.41 10.30 0 0 0
03/04/2025
11.07
 50,000 11.70 11.70 10.93 1,900 1,800 0.0
02/04/2025
11.75
 5,700 11.85 11.85 11.75 0 0 0
01/04/2025
11.75
 7,900 11.80 11.85 11.75 0 0 0
31/03/2025
11.80
 14,600 11.89 11.89 11.80 4,000 0 0.0
28/03/2025
11.85
 3,300 11.80 11.85 11.75 0 0 0
27/03/2025
11.80
 15,400 11.75 11.85 11.60 2,100 0 0.0
26/03/2025
11.75
 1,300 11.70 11.85 11.70 0 0 0
25/03/2025
11.70
 20,800 11.75 11.80 11.70 0 0 0
24/03/2025
11.75
 29,800 11.80 11.80 11.65 0 15,600 -0.2
21/03/2025
11.80
 8,700 11.80 11.80 11.75 0 0 0
20/03/2025
11.80
 14,600 11.89 11.89 11.75 300 0 0.0
19/03/2025
11.85
 4,300 11.89 11.89 11.85 0 0 0
18/03/2025
11.89
 6,200 11.89 11.94 11.80 0 0 0
17/03/2025
11.80
 1,800 11.80 11.80 11.80 0 0 0
14/03/2025
11.80
 9,200 11.80 11.80 11.70 700 0 0.0
13/03/2025
11.80
 23,700 11.85 11.89 11.75 0 0 0
12/03/2025
11.80
 31,800 11.85 11.85 11.75 0 0 0
11/03/2025
11.85
 18,100 11.75 11.85 11.65 0 0 0
10/03/2025
11.80
 13,900 12.09 12.09 11.80 0 0 0
07/03/2025
11.89
 20,600 11.94 11.94 11.80 0 0 0
06/03/2025
11.94
 9,600 11.99 11.99 11.85 0 0 0
05/03/2025
11.99
 17,800 11.89 11.99 11.80 0 200 -0.0
04/03/2025
11.80
 8,900 11.80 11.85 11.80 0 0 0
03/03/2025
11.89
 31,700 11.89 11.94 11.80 600 0 0.0
28/02/2025
11.85
 11,200 11.85 11.89 11.80 1,600 0 0.0
27/02/2025
11.85
 25,600 11.80 11.94 11.75 1,400 40 0.0
26/02/2025
11.75
 19,800 11.80 11.89 11.70 2,500 0 0.0
25/02/2025
11.80
 14,300 11.80 11.80 11.75 0 0 0
24/02/2025
11.80
 20,200 11.75 11.80 11.60 0 100 -0.0
21/02/2025
11.75
 11,800 11.89 11.89 11.75 200 0 0.0
20/02/2025
11.85
 10,500 11.99 11.99 11.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |