CTCP Nhiệt điện Bà Rịa (btp)

8.50
0.05
(0.59%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2017
4.86
 620 4.84 4.86 4.84 600 0 0.0
11/10/2017
4.84
 13,950 4.82 4.84 4.75 11,540 0 0.1
10/10/2017
4.82
 12,310 4.86 4.86 4.77 0 0 0
09/10/2017
4.86
 5,030 4.86 4.86 4.86 0 0 0
06/10/2017
4.86
 13,010 5.04 5.04 4.75 0 0 0
05/10/2017
5.04
 116,310 4.77 5.04 4.73 5,000 115,170 -1.2
04/10/2017
4.77
 70,130 4.88 4.95 4.73 5,000 65,720 -0.6
03/10/2017
4.88
 118,840 5.25 5.25 4.88 0 101,100 -1.1
02/10/2017
5.25
 3,130 5.32 5.34 5.25 0 0 0
29/09/2017
5.32
 3,020 5.29 5.32 5.27 0 0 0
28/09/2017
5.29
 320 5.23 5.29 5.13 0 0 0
27/09/2017
5.23
 600 5.32 5.32 5.23 0 0 0
26/09/2017
5.32
 6,520 5.32 5.32 5.13 0 0 0
25/09/2017
5.32
 100 5.34 5.34 5.32 0 0 0
22/09/2017
5.34
 3,010 5.36 5.36 5.23 0 0 0
21/09/2017
5.36
 10 5.27 5.36 5.36 0 0 0
20/09/2017
5.27
 16,520 5.41 5.41 5.09 0 10 -0.0
19/09/2017
5.41
 131,730 5.48 5.48 5.23 38,120 128,780 -1.1
18/09/2017
5.48
 2,880 5.45 5.48 5.45 1,880 0 0.0
15/09/2017
5.45
 12,320 5.38 5.45 5.38 10,010 0 0.1
14/09/2017
5.38
 8,920 5.34 5.38 5.34 6,990 0 0.1
13/09/2017
5.34
 21,250 5.34 5.34 5.34 20,280 0 0.2
12/09/2017
5.34
 24,520 5.27 5.34 5.29 22,720 0 0.3
11/09/2017
5.27
 6,500 5.29 5.29 5.27 2,000 0 0.0
08/09/2017
5.29
 1,600 5.32 5.32 5.29 0 0 0
07/09/2017
5.32
 880 5.27 5.32 5.27 0 0 0
06/09/2017
5.27
 1,990 5.27 5.27 5.25 930 0 0.0
05/09/2017
5.27
 0 5.27 5.27 5.27 0 0 0
01/09/2017
5.27
 40 5.27 5.27 5.27 0 0 0
31/08/2017
5.27
 1,630 5.32 5.32 5.27 0 0 0
30/08/2017
5.32
 20 5.32 5.32 5.32 0 0 0
29/08/2017
5.32
 11,100 5.36 5.36 5.27 0 0 0
28/08/2017
5.36
 1,010 5.27 5.36 5.23 0 0 0
25/08/2017
5.27
 20,470 5.36 5.36 5.23 0 0 0
24/08/2017
5.36
 100 5.36 5.36 5.36 0 0 0
23/08/2017
5.36
 3,410 5.32 5.36 5.27 0 0 0
22/08/2017
5.32
 4,140 5.38 5.38 5.27 0 0 0
21/08/2017
5.38
 6,900 5.34 5.38 5.36 6,870 0 0.1
18/08/2017
5.34
 20,750 5.27 5.34 5.27 11,100 0 0.1
17/08/2017
5.27
 10,840 5.32 5.32 5.23 0 0 0
16/08/2017
5.32
 19,060 5.32 5.32 5.27 0 0 0
15/08/2017
5.32
 2,400 5.34 5.34 5.25 0 0 0
14/08/2017
5.34
 3,030 5.29 5.34 5.27 0 0 0
11/08/2017
5.29
 7,820 5.29 5.32 5.27 0 0 0
10/08/2017
5.29
 1,830 5.29 5.29 5.29 0 0 0
09/08/2017
5.29
 8,470 5.34 5.34 5.29 0 0 0
08/08/2017
5.34
 15,500 5.36 5.36 5.34 0 0 0
07/08/2017
5.36
 1,700 5.36 5.36 5.32 0 0 0
04/08/2017
5.36
 1,500 5.41 5.41 5.36 0 0 0
03/08/2017
5.41
 1,330 5.27 5.41 5.27 440 0 0.0
02/08/2017
5.27
 15,480 5.34 5.36 5.23 5,000 0 0.1
01/08/2017
5.34
 12,890 5.45 5.45 5.32 0 0 0
31/07/2017
5.45
 11,820 5.45 5.45 5.41 0 0 0
28/07/2017
5.45
 6,880 5.45 5.50 5.41 1,600 40 0.0
27/07/2017
5.45
 4,000 5.45 5.45 5.45 0 2,300 -0.0
26/07/2017
5.45
 11,550 5.45 5.50 5.45 10,000 0 0.1
25/07/2017
5.45
 11,740 5.57 5.57 5.45 0 0 0
24/07/2017
5.57
 52,010 5.59 5.59 5.23 12,700 0 0.2
21/07/2017
5.59
 4,080 5.63 5.63 5.54 0 0 0
20/07/2017
5.63
 1,730 5.63 5.66 5.63 0 0 0
19/07/2017
5.63
 2,320 5.59 5.63 5.54 0 0 0
18/07/2017
5.59
 8,350 5.63 5.63 5.54 0 0 0
17/07/2017
5.63
 4,300 5.63 5.63 5.59 0 0 0
14/07/2017
5.63
 3,040 5.63 5.63 5.63 0 0 0
13/07/2017
5.63
 1,240 5.63 5.63 5.54 120 0 0.0
12/07/2017
5.63
 2,810 5.59 5.63 5.54 0 0 0
11/07/2017
5.59
 4,020 5.57 5.63 5.57 0 0 0
10/07/2017
5.57
 2,400 5.63 5.70 5.57 0 0 0
07/07/2017
5.63
 15,200 5.63 5.66 5.63 10,550 0 0.1
06/07/2017
5.63
 19,920 5.66 5.66 5.52 0 0 0
05/07/2017
5.66
 3,460 5.63 5.68 5.63 1,000 0 0.0
04/07/2017
5.63
 6,940 5.73 5.73 5.50 0 0 0
03/07/2017
5.73
 30,170 5.77 5.77 5.45 0 0 0
30/06/2017
5.77
 7,180 5.82 5.82 5.73 0 0 0
29/06/2017
5.82
 8,470 5.82 5.82 5.75 0 0 0
28/06/2017
5.82
 14,190 5.82 5.82 5.77 9,450 0 0.1
27/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2017
5.82
 31,790 5.79 5.98 5.79 2,530 0 0.0
26/06/2017
5.79
 26,290 5.77 5.81 5.77 10 0 0.0
23/06/2017
5.77
 19,710 5.77 5.77 5.73 0 0 0
22/06/2017
5.77
 9,620 5.81 5.81 5.69 0 10 -0.0
21/06/2017
5.81
 4,790 5.81 5.88 5.77 0 0 0
20/06/2017
5.81
 53,370 5.77 5.88 5.79 5,000 800 0.1
19/06/2017
5.77
 31,480 5.77 5.79 5.77 0 0 0
16/06/2017
5.77
 4,720 5.81 5.81 5.73 0 0 0
15/06/2017
5.81
 35,840 5.77 5.81 5.77 0 0 0
14/06/2017
5.77
 11,030 5.77 5.77 5.77 0 0 0
13/06/2017
5.77
 5,420 5.77 5.81 5.75 0 0 0
12/06/2017
5.77
 23,000 5.81 5.81 5.73 9,280 0 0.1
09/06/2017
5.81
 66,920 5.62 5.84 5.67 15,720 2,100 0.2
08/06/2017
5.62
 7,130 5.58 5.62 5.56 10 0 0.0
07/06/2017
5.58
 41,710 5.56 5.60 5.56 0 0 0
06/06/2017
5.56
 5,210 5.56 5.56 5.50 0 0 0
05/06/2017
5.56
 10,690 5.56 5.56 5.48 0 0 0
02/06/2017
5.56
 14,330 5.56 5.56 5.52 0 0 0
01/06/2017
5.56
 2,450 5.56 5.56 5.52 0 0 0
31/05/2017
5.56
 4,460 5.56 5.56 5.56 0 0 0
30/05/2017
5.56
 4,600 5.56 5.56 5.52 0 0 0
29/05/2017
5.56
 21,740 5.54 5.56 5.52 0 0 0
26/05/2017
5.54
 23,100 5.54 5.54 5.48 0 0 0
25/05/2017
5.54
 23,710 5.52 5.56 5.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |