CTCP Nhiệt điện Bà Rịa (btp)

8.25
-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
(2025-12-29) 		-0.71 -7.90% 2,240,200 -1,371,400 -11.7
8.25
8.99
8.25
2 tháng
(2025-11-28) 		-1.35 -14.02% 2,818,600 -1,369,500 -11.7
8.25
9.63
8.25
3 tháng
(2025-10-29) 		-1.49 -15.22% 4,326,800 -2,312,100 -21.1
8.25
9.77
8.25
6 tháng
(2025-07-31) 		-3.08 -27.13% 6,850,900 -3,531,900 -33.6
8.25
11.36
8.25
12 tháng
(2025-02-03) 		-3.13 -27.44% 9,178,700 -3,627,840 -34.8
8.25
11.99
8.25
24 tháng
(2024-02-07) 		-5.71 -40.79% 21,921,000 -3,595,007 -34.1
8.25
16.93
8.25
36 tháng
(2023-02-13) 		-1.57 -15.92% 30,896,000 -4,303,107 -44.8
8.25
16.93
8.25
60 tháng
(2021-02-22) 		-0.72 -7.96% 44,708,800 -4,300,977 -32.4
8.25
16.93
8.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
10.83
 14,400 11.02 11.02 10.78 0 0 0
04/09/2025
10.93
 43,200 10.64 10.93 10.64 0 0 0
03/09/2025
10.64
 36,100 10.69 10.73 10.59 400 0 0.0
29/08/2025
10.59
 43,700 10.64 10.64 10.59 100 38,900 -0.4
28/08/2025
10.59
 107,900 10.54 10.64 10.54 0 100,500 0
27/08/2025
10.59
 65,300 10.73 10.73 10.59 0 60,300 -0.7
26/08/2025
10.69
 113,800 10.83 10.83 10.64 10,000 97,800 -1.0
25/08/2025
10.69
 94,900 10.73 10.83 10.64 0 3,100 -0.0
22/08/2025
10.73
 53,000 10.78 10.83 10.64 0 17,400 -0.2
21/08/2025
10.83
 94,000 10.88 10.88 10.78 100 51,400 -0.6
20/08/2025
10.83
 120,100 10.98 10.98 10.78 0 83,800 -0.9
19/08/2025
10.93
 271,600 10.93 10.98 10.88 800 257,400 -2.9
18/08/2025
11.02
 48,700 11.02 11.07 10.98 0 33,600 -0.4
15/08/2025
10.98
 54,200 11.12 11.12 10.88 5,000 36,400 -0.4
14/08/2025
11.12
 36,600 11.07 11.17 10.93 100 0 0.0
13/08/2025
11.07
 33,900 11.12 11.22 11.07 4,000 1,400 0.0
12/08/2025
11.12
 17,300 11.22 11.22 11.07 900 0 0.0
11/08/2025
11.17
 18,900 11.07 11.17 11.07 0 100 -0.0
08/08/2025
11.07
 11,000 11.17 11.17 11.02 0 100 -0.0
07/08/2025
11.07
 35,800 11.02 11.12 10.98 600 10,300 -0.1
06/08/2025
10.98
 69,000 11.02 11.17 10.98 11,600 29,700 -0.2
05/08/2025
11.12
 100,200 11.22 11.22 10.40 100 19,000 -0.2
04/08/2025
11.17
 75,800 11.22 11.22 11.02 300 69,300 -0.8
01/08/2025
11.22
 44,500 11.36 11.36 11.22 0 16,700 -0.2
31/07/2025
11.36
 44,200 11.36 11.36 11.27 100 25,700 -0.3
30/07/2025
11.36
 51,500 11.36 11.36 11.27 0 12,000 -0.1
29/07/2025
11.36
 36,100 11.51 11.51 11.27 0 11,300 -0.1
28/07/2025
11.41
 41,500 11.36 11.41 11.31 0 7,500 -0.1
25/07/2025
11.36
 43,000 11.41 11.51 11.31 0 20,900 -0.2
24/07/2025
11.41
 28,800 11.51 11.51 11.41 0 9,100 -0.1
23/07/2025
11.46
 23,600 11.51 11.51 11.46 0 0 0
22/07/2025
11.51
 9,800 11.60 11.60 11.46 0 0 0
21/07/2025
11.60
 14,100 11.60 11.60 11.51 0 0 0
18/07/2025
11.56
 16,700 11.51 11.56 11.51 100 0 0.0
17/07/2025
11.56
 29,000 11.56 11.60 11.51 0 0 0
16/07/2025
11.56
 17,000 11.60 11.60 11.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |