Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/06/2018	5.68	8,500	5.68	5.77	5.68	10	0	0.0
06/06/2018	5.68	7,620	5.92	5.92	5.63	0	0	0
05/06/2018	5.92	10	5.82	5.92	5.92	10	0	0.0
04/06/2018	5.82	17,630	5.82	5.87	5.58	10	0	0.0
01/06/2018	5.82	3,040	5.63	5.82	5.58	40	0	0.0
31/05/2018	5.63	27,780	5.63	5.87	5.53	180	0	0.0
30/05/2018	5.63	1,900	5.68	5.68	5.43	20	0	0.0
29/05/2018	5.68	90	5.33	5.68	5.43	50	0	0.0
28/05/2018	5.33	26,360	5.58	5.58	5.33	10	0	0.0
25/05/2018	5.58	10,850	5.60	5.60	5.43	110	0	0.0
24/05/2018	5.60	9,990	5.68	5.68	5.45	40	0	0.0
23/05/2018	5.68	3,180	5.82	5.82	5.63	30	0	0.0
22/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2018	5.82	12,080	5.73	5.97	5.63	20	0	0.0
21/05/2018	5.73	30,460	5.68	5.73	5.61	20	0	0.0
18/05/2018	5.68	25,840	5.77	5.77	5.63	10	0	0.0
17/05/2018	5.77	140	5.59	5.77	5.75	80	0	0.0
16/05/2018	5.59	17,190	5.77	5.77	5.59	30	0	0.0
15/05/2018	5.77	8,260	5.77	5.77	5.63	10	60	-0.0
14/05/2018	5.77	13,500	5.73	5.88	5.73	120	0	0.0
11/05/2018	5.73	13,560	5.77	5.91	5.68	10	0	0.0
10/05/2018	5.77	13,150	5.86	5.86	5.68	30	150	-0.0
09/05/2018	5.86	15,250	5.77	5.95	5.63	4,120	0	0.1
08/05/2018	5.77	122,010	5.84	5.84	5.68	29,460	0	0.4
07/05/2018	5.84	28,100	6.00	6.09	5.82	0	0	0
04/05/2018	6.00	10,650	6.11	6.11	5.84	50	0	0.0
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

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 (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

CTCP Nhiệt điện Bà Rịa (btp)

THỐNG KÊ GIAO DỊCH