CTCP Nhiệt điện Bà Rịa (btp)

7.20
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
(2026-08-12) 		-0.23 -3.10% 490,400 -216,100 0
7.20
7.47
7.20
2 tháng
(2026-07-13) 		-0.97 -11.87% 1,227,100 -232,900 0
7.20
8.17
7.20
3 tháng
(2026-06-15) 		-1.13 -13.57% 1,605,600 -334,800 0
7.20
8.36
7.20
6 tháng
(2026-03-16) 		-1.20 -14.29% 3,885,300 -321,600 0.1
7.20
8.60
7.20
12 tháng
(2025-09-16) 		-3.63 -33.52% 11,579,600 -3,192,700 -26.1
7.20
10.83
7.20
24 tháng
(2024-09-23) 		-5.23 -42.08% 17,474,700 -4,312,007 -37.7
7.20
12.57
7.20
36 tháng
(2023-09-27) 		-4.08 -36.17% 34,703,800 -4,788,507 -44.3
7.20
16.93
7.20
60 tháng
(2021-10-07) 		-4.43 -38.07% 45,844,000 -4,688,677 -30.2
7.20
16.93
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2017
4.77
 6,010 4.73 4.77 4.63 0 0 0
09/11/2017
4.73
 5,950 4.79 4.79 4.73 0 0 0
08/11/2017
4.79
 4,110 4.82 4.82 4.79 0 0 0
07/11/2017
4.82
 5,750 4.82 4.82 4.77 0 0 0
06/11/2017
4.82
 2,600 4.63 4.82 4.68 0 0 0
03/11/2017
4.63
 160 4.54 4.68 4.54 0 0 0
02/11/2017
4.54
 8,120 4.59 4.63 4.54 0 0 0
01/11/2017
4.59
 15,240 4.68 4.68 4.50 0 0 0
31/10/2017
4.68
 0 4.68 4.68 4.68 0 0 0
30/10/2017
4.68
 26,780 4.63 4.68 4.59 0 9,650 -0.1
27/10/2017
4.63
 13,200 4.63 4.79 4.63 0 11,480 -0.1
26/10/2017
4.63
 40,800 4.68 4.75 4.63 10,000 0 0.1
25/10/2017
4.68
 15,400 4.73 4.73 4.63 0 9,800 -0.1
24/10/2017
4.73
 11,350 4.77 4.77 4.73 0 0 0
23/10/2017
4.77
 5,010 4.77 4.77 4.77 0 0 0
20/10/2017
4.77
 7,930 4.86 4.86 4.77 0 0 0
19/10/2017
4.86
 8,150 4.82 4.86 4.82 0 0 0
18/10/2017
4.82
 50 4.91 4.91 4.73 0 0 0
17/10/2017
4.91
 510 4.86 4.91 4.68 0 0 0
16/10/2017
4.86
 100 4.82 4.86 4.82 0 0 0
13/10/2017
4.82
 510 4.86 4.88 4.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |