CTCP Nhiệt điện Bà Rịa (btp)

8.33
0
(0%)
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)
26/10/2018
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
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

Chính sách bảo mật | Điều khoản sử dụng |