Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2018	6.11	219,030	5.84	6.23	5.91	0	1,130	-0.0
02/05/2018	5.84	94,750	5.48	5.84	5.84	0	30	-0.0
27/04/2018	5.48	190	5.45	5.48	5.36	0	10	-0.0
26/04/2018	5.45	29,900	5.59	5.63	5.45	0	0	0
24/04/2018	5.59	190,480	5.23	5.59	5.23	51,800	12,710	0.5
23/04/2018	5.23	34,280	5.18	5.36	5.20	25,900	0	0.3
20/04/2018	5.18	10	5.09	5.18	5.18	0	0	0
19/04/2018	5.09	6,560	5.13	5.18	5.09	150	0	0.0
18/04/2018	5.13	3,790	5.09	5.13	5.04	500	0	0.0
17/04/2018	5.09	23,580	5.23	5.23	5.04	0	0	0
16/04/2018	5.23	800	5.18	5.23	5.09	0	0	0
13/04/2018	5.18	13,600	5.18	5.18	5.16	0	0	0
12/04/2018	5.18	24,010	5.23	5.23	5.04	6,000	0	0.1
11/04/2018	5.23	8,720	5.23	5.23	5.00	0	0	0
10/04/2018	5.23	10,190	5.04	5.23	5.00	0	0	0
09/04/2018	5.04	5,060	5.18	5.18	5.04	0	0	0
06/04/2018	5.18	0	5.18	5.18	5.18	0	0	0
05/04/2018	5.18	10,000	5.23	5.23	5.18	0	0	0
04/04/2018	5.23	5,000	5.18	5.23	5.04	0	0	0
03/04/2018	5.18	10	5.18	5.18	5.18	10	0	0.0
02/04/2018	5.18	1,210	5.23	5.23	5.04	1,200	0	0.0
30/03/2018	5.23	4,440	5.04	5.23	5.00	0	0	0
29/03/2018	5.04	500	5.04	5.04	5.04	0	0	0
28/03/2018	5.04	100	5.04	5.04	5.04	0	0	0
27/03/2018	5.04	2,300	5.04	5.04	5.00	0	0	0
26/03/2018	5.04	50,870	5.23	5.23	5.04	0	0	0
23/03/2018	5.23	780	5.32	5.32	5.09	0	0	0
22/03/2018	5.32	2,010	5.09	5.32	5.09	0	0	0
21/03/2018	5.09	73,600	5.00	5.09	4.98	0	0	0
20/03/2018	5.00	8,030	5.00	5.07	4.98	0	0	0
19/03/2018	5.00	26,610	5.18	5.23	5.00	0	0	0
16/03/2018	5.18	2,920	5.23	5.23	5.09	0	0	0
15/03/2018	5.23	8,920	5.13	5.36	5.00	0	0	0
14/03/2018	5.13	4,140	5.13	5.13	5.09	0	0	0
13/03/2018	5.13	7,180	5.23	5.32	5.13	20	0	0.0
12/03/2018	5.23	3,160	5.32	5.32	5.11	0	0	0
09/03/2018	5.32	10	5.36	5.36	5.32	0	0	0
08/03/2018	5.36	10	5.32	5.36	5.36	0	0	0
07/03/2018	5.32	10	5.27	5.32	5.32	0	0	0
06/03/2018	5.27	1,010	5.32	5.32	5.13	0	1,000	-0.0
05/03/2018	5.32	30	5.11	5.32	5.32	20	0	0.0
02/03/2018	5.11	14,750	5.25	5.25	5.11	0	6,960	-0.1
01/03/2018	5.25	46,780	5.25	5.25	5.09	0	0	0
28/02/2018	5.25	13,010	5.36	5.36	5.09	0	0	0
27/02/2018	5.36	25,750	5.36	5.36	5.34	0	0	0
26/02/2018	5.36	6,830	5.41	5.41	5.23	0	0	0
23/02/2018	5.41	10	5.23	5.41	5.41	0	0	0
22/02/2018	5.23	610	5.36	5.50	5.23	90	0	0.0
21/02/2018	5.36	0	5.36	5.36	5.36	0	0	0
13/02/2018	5.36	110	5.36	5.36	5.23	100	0	0.0
12/02/2018	5.36	20	5.23	5.36	5.23	10	0	0.0
09/02/2018	5.23	26,160	5.23	5.23	5.11	10,000	11,540	-0.0
08/02/2018	5.23	19,040	5.23	5.23	5.18	10,000	10	0.1
07/02/2018	5.23	9,600	5.23	5.23	5.20	0	0	0
06/02/2018	5.23	7,950	5.36	5.36	5.00	0	0	0
05/02/2018	5.36	310	5.41	5.41	5.23	0	0	0
02/02/2018	5.41	0	5.41	5.41	5.41	0	0	0
01/02/2018	5.41	0	5.41	5.41	5.41	0	0	0
31/01/2018	5.41	7,000	5.45	5.45	5.41	0	0	0
30/01/2018	5.45	5,200	5.45	5.45	5.23	0	0	0
29/01/2018	5.45	9,140	5.50	5.50	5.27	0	0	0
26/01/2018	5.50	7,000	5.50	5.50	5.50	0	0	0
25/01/2018	5.50	3,080	5.50	5.50	5.27	0	0	0
22/01/2018	5.50	5,720	5.36	5.54	5.36	0	0	0
19/01/2018	5.36	10	5.32	5.36	5.36	0	0	0
18/01/2018	5.32	510	5.27	5.32	5.23	0	0	0
17/01/2018	5.27	100	5.41	5.41	5.27	0	0	0
16/01/2018	5.41	490	5.36	5.41	5.18	0	0	0
15/01/2018	5.36	10	5.32	5.36	5.36	0	0	0
12/01/2018	5.32	2,430	5.32	5.32	5.18	0	0	0
11/01/2018	5.32	100	5.41	5.45	5.27	0	0	0
10/01/2018	5.41	17,250	5.32	5.41	5.18	1,000	0	0.0
09/01/2018	5.32	10	5.32	5.32	5.32	0	0	0
08/01/2018	5.32	730	5.32	5.32	5.32	0	0	0
05/01/2018	5.32	10,530	5.36	5.36	5.23	0	0	0
04/01/2018	5.36	540	5.41	5.41	5.13	0	0	0
03/01/2018	5.41	100	5.41	5.41	5.41	0	0	0
02/01/2018	5.41	3,040	5.45	5.45	5.23	0	0	0
29/12/2017	5.45	19,850	5.13	5.48	5.18	16,030	0	0.2
28/12/2017	5.13	1,810	5.09	5.13	5.09	0	0	0
27/12/2017	5.09	3,010	5.13	5.13	5.04	0	0	0
26/12/2017	5.13	3,030	5.13	5.13	5.00	0	0	0
25/12/2017	5.13	440	5.23	5.23	5.13	0	0	0
22/12/2017	5.23	12,040	5.23	5.23	5.09	0	0	0
21/12/2017	5.23	19,580	5.23	5.23	5.09	0	2,400	-0.0
20/12/2017	5.23	1,470	5.23	5.23	5.09	0	0	0
19/12/2017	5.23	7,430	5.23	5.23	5.13	0	0	0
18/12/2017	5.23	390	5.23	5.23	5.18	0	0	0
15/12/2017	5.23	10,240	5.23	5.23	5.13	0	0	0
14/12/2017	5.23	220	5.13	5.23	5.13	0	0	0
13/12/2017	5.13	3,620	5.18	5.18	5.00	0	0	0
12/12/2017	5.18	200	5.13	5.18	5.00	0	0	0
11/12/2017	5.13	3,730	5.23	5.23	5.00	0	0	0
08/12/2017	5.23	2,160	5.20	5.23	5.18	2,150	0	0.0
07/12/2017	5.20	16,620	5.13	5.20	5.09	0	0	0
06/12/2017	5.13	15,710	5.41	5.41	5.13	0	0	0
05/12/2017	5.41	23,830	5.38	5.54	5.36	0	0	0
04/12/2017	5.38	64,980	5.04	5.38	5.09	6,680	0	0.1
01/12/2017	5.04	28,760	4.73	5.04	4.82	0	0	0
30/11/2017	4.73	12,380	4.77	4.77	4.73	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.14	-1.45%	1,338,800	-798,400	-8.0	9.50 9.77 9.51
2 tháng (2025-10-06)	-0.91	-8.75%	1,980,500	-1,115,200	-11.3	9.50 10.49 9.51
3 tháng (2025-09-08)	-1.45	-13.17%	2,478,600	-1,243,800	-12.7	9.50 10.98 9.51
6 tháng (2025-06-09)	-2.03	-17.53%	4,836,100	-2,231,000	-22.7	9.50 11.60 9.51
12 tháng (2024-12-10)	-1.78	-15.77%	6,751,300	-2,258,707	-23.2	9.50 11.99 9.51
24 tháng (2023-12-18)	-3.72	-28.10%	21,575,200	-2,427,207	-25.6	9.50 16.93 9.51
36 tháng (2022-12-21)	-0.32	-3.23%	28,581,100	-2,826,937	-29.0	9.50 16.93 9.51
60 tháng (2020-12-31)	0.31	3.38%	42,815,140	-2,928,577	-20.7	8.74 16.93 9.51

CTCP Nhiệt điện Bà Rịa (btp)

THỐNG KÊ GIAO DỊCH