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)
24/05/2017
5.52
 13,950 5.52 5.52 5.52 0 0 0
23/05/2017
5.52
 5,290 5.52 5.52 5.48 0 0 0
22/05/2017
5.52
 5,010 5.52 5.52 5.44 0 0 0
19/05/2017
5.52
 5,540 5.48 5.52 5.44 0 0 0
18/05/2017
5.48
 15,520 5.52 5.52 5.44 0 0 0
17/05/2017
5.52
 15,570 5.52 5.52 5.48 0 0 0
16/05/2017
5.52
 5,600 5.56 5.56 5.52 0 0 0
15/05/2017
5.56
 7,580 5.56 5.56 5.48 0 0 0
12/05/2017
5.56
 1,550 5.56 5.56 5.52 0 0 0
11/05/2017
5.56
 15,030 5.52 5.56 5.48 0 1,600 -0.0
10/05/2017
5.52
 1,910 5.52 5.54 5.52 0 0 0
09/05/2017
5.52
 22,240 5.58 5.58 5.48 0 800 -0.0
08/05/2017
5.58
 1,890 5.52 5.58 5.48 0 0 0
05/05/2017
5.52
 1,210 5.52 5.52 5.52 0 0 0
04/05/2017
5.52
 9,180 5.52 5.52 5.50 0 0 0
03/05/2017
5.52
 4,320 5.48 5.52 5.46 0 0 0
28/04/2017
5.48
 5,870 5.52 5.52 5.48 0 120 -0.0
27/04/2017
5.52
 5,300 5.52 5.54 5.50 0 0 0
26/04/2017
5.52
 4,480 5.52 5.52 5.48 0 0 0
25/04/2017
5.52
 2,220 5.54 5.54 5.48 0 0 0
24/04/2017
5.54
 6,710 5.50 5.54 5.48 0 0 0
21/04/2017
5.50
 5,500 5.48 5.50 5.48 5,000 0 0.1
20/04/2017
5.48
 29,270 5.62 5.62 5.44 0 0 0
19/04/2017
5.62
 26,800 5.62 5.62 5.60 5,000 3,700 0.0
18/04/2017
5.62
 110 5.65 5.65 5.56 0 0 0
17/04/2017
5.65
 2,000 5.69 5.69 5.65 0 0 0
14/04/2017
5.69
 9,290 5.69 5.69 5.69 500 0 0.0
13/04/2017
5.69
 62,630 5.73 5.75 5.69 51,530 0 0.7
12/04/2017
5.73
 37,930 5.69 5.79 5.73 19,970 0 0.3
11/04/2017
5.69
 650 5.69 5.69 5.62 0 0 0
10/04/2017
5.69
 10,190 5.69 5.69 5.65 100 500 -0.0
07/04/2017
5.69
 5,370 5.71 5.71 5.60 0 4,170 -0.1
05/04/2017
5.71
 3,290 5.71 5.71 5.65 0 10 -0.0
04/04/2017
5.71
 1,010 5.71 5.71 5.60 0 0 0
03/04/2017
5.71
 8,710 5.71 5.71 5.65 0 0 0
31/03/2017
5.71
 3,100 5.71 5.71 5.65 0 0 0
30/03/2017
5.71
 4,620 5.73 5.73 5.65 0 0 0
29/03/2017
5.73
 2,610 5.71 5.73 5.65 0 1,900 -0.0
28/03/2017
5.71
 4,510 5.79 5.79 5.67 0 800 -0.0
27/03/2017
5.79
 3,070 5.62 5.79 5.62 0 800 -0.0
24/03/2017
5.62
 23,430 5.79 5.79 5.62 2,400 11,690 -0.1
23/03/2017
5.79
 0 5.79 5.79 5.79 0 0 0
22/03/2017
5.79
 10,790 5.79 5.79 5.75 0 0 0
21/03/2017
5.79
 6,210 5.81 5.81 5.79 0 0 0
20/03/2017
5.81
 9,170 5.77 5.88 5.81 120 0 0.0
17/03/2017
5.77
 7,500 5.86 5.86 5.77 0 0 0
16/03/2017
5.86
 13,250 5.81 5.86 5.77 11,410 0 0.2
15/03/2017
5.81
 23,460 5.81 5.81 5.75 7,500 0 0.1
14/03/2017
5.81
 20,160 5.73 5.84 5.69 0 0 0
13/03/2017
5.73
 39,940 5.65 5.81 5.62 0 0 0
10/03/2017
5.65
 19,440 5.65 5.65 5.60 8,170 0 0.1
09/03/2017
5.65
 10,560 5.67 5.67 5.65 7,700 0 0.1
08/03/2017
5.67
 6,470 5.65 5.71 5.58 5,400 0 0.1
07/03/2017
5.65
 82,900 5.65 5.65 5.48 12,000 0 0.2
06/03/2017
5.65
 37,840 5.67 5.67 5.65 11,700 0 0.2
03/03/2017
5.67
 14,720 5.67 5.67 5.65 7,700 0 0.1
02/03/2017
5.67
 6,010 5.60 5.67 5.65 4,000 0 0.1
01/03/2017
5.60
 10,950 5.60 5.60 5.56 1,910 0 0.0
28/02/2017
5.60
 21,250 5.65 5.65 5.56 10,000 0 0.1
27/02/2017
5.65
 7,850 5.65 5.65 5.56 3,180 1,050 0.0
24/02/2017
5.65
 16,340 5.65 5.71 5.56 2,200 200 0.0
23/02/2017
5.65
 20,010 5.60 5.65 5.56 4,500 0 0.1
22/02/2017
5.60
 29,940 5.62 5.69 5.60 5,000 0 0.1
21/02/2017
5.62
 12,210 5.65 5.73 5.62 0 0 0
20/02/2017
5.65
 4,750 5.69 5.69 5.65 0 0 0
17/02/2017
5.69
 20,230 5.73 5.73 5.56 5,000 0 0.1
16/02/2017
5.73
 4,940 5.60 5.75 5.65 0 0 0
15/02/2017
5.60
 39,750 5.60 5.77 5.60 5,000 0 0.1
14/02/2017
5.60
 17,690 5.69 5.86 5.60 2,400 0 0.0
13/02/2017
5.69
 6,320 5.79 5.79 5.69 0 0 0
10/02/2017
5.79
 14,530 5.77 5.81 5.65 0 0 0
09/02/2017
5.77
 6,410 5.65 5.79 5.65 0 0 0
08/02/2017
5.65
 10,560 5.62 5.65 5.58 5,000 0 0.1
07/02/2017
5.62
 8,810 5.65 5.81 5.62 0 0 0
06/02/2017
5.65
 9,260 5.86 5.86 5.65 2,990 0 0.0
03/02/2017
5.86
 5,000 5.86 5.86 5.86 5,000 0 0.1
02/02/2017
5.86
 5,000 5.86 5.86 5.86 5,000 0 0.1
25/01/2017
5.86
 2,620 5.86 5.98 5.86 2,590 0 0.0
24/01/2017
5.86
 4,510 5.86 5.86 5.86 4,500 0 0.1
23/01/2017
5.86
 5,020 5.86 5.86 5.86 5,000 0 0.1
20/01/2017
5.86
 27,560 5.90 5.90 5.81 5,000 0 0.1
19/01/2017
5.90
 9,700 5.90 5.90 5.90 0 0 0
18/01/2017
5.90
 41,780 6.03 6.03 5.69 0 0 0
17/01/2017
6.03
 8,020 6.05 6.05 5.98 3,000 0 0.0
16/01/2017
6.05
 20,540 5.96 6.11 5.98 3,000 0 0.0
13/01/2017
5.96
 15,840 5.98 6.03 5.96 3,000 0 0.0
12/01/2017
5.98
 15,110 5.98 5.98 5.92 3,000 0 0.0
11/01/2017
5.98
 12,870 5.98 5.98 5.94 3,000 0 0.0
10/01/2017
5.98
 42,380 6.05 6.05 5.90 0 0 0
09/01/2017
6.05
 109,430 5.88 6.05 5.69 0 0 0
06/01/2017
5.88
 61,470 5.84 5.90 5.81 0 0 0
05/01/2017
5.84
 42,120 5.69 5.84 5.60 2,500 0 0.0
04/01/2017
5.69
 8,900 5.69 5.69 5.58 0 0 0
03/01/2017
5.69
 14,310 5.69 5.71 5.69 0 0 0
30/12/2016
5.69
 34,350 5.48 5.77 5.54 0 0 0
29/12/2016
5.48
 18,620 5.41 5.48 5.41 0 0 0
28/12/2016
5.41
 5,000 5.39 5.41 5.41 0 0 0
27/12/2016
5.39
 7,020 5.41 5.44 5.39 2,000 0 0.0
26/12/2016
5.41
 12,100 5.48 5.48 5.41 5,000 0 0.1
23/12/2016
5.48
 7,580 5.52 5.52 5.44 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |