Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
20
21
22
>>

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

CTCP Nhiệt điện Bà Rịa (btp)

THỐNG KÊ GIAO DỊCH