CTCP Nhiệt điện Bà Rịa (btp)

8.29
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
(2026-05-20) 		-0.04 -0.48% 567,600 -51,600 0
8.29
8.40
8.29
2 tháng
(2026-04-20) 		-0.11 -1.31% 1,080,200 -20,200 0
8.29
8.44
8.29
3 tháng
(2026-03-23) 		-0.15 -1.78% 2,121,700 -9,900 0.1
8.29
8.60
8.29
6 tháng
(2025-12-22) 		-0.99 -10.67% 7,452,200 -1,724,800 -14.4
7.96
9.30
8.29
12 tháng
(2025-06-24) 		-3.27 -28.26% 12,416,600 -3,954,200 -37.1
7.96
11.60
8.29
24 tháng
(2024-07-01) 		-4.95 -37.40% 17,072,600 -3,997,507 -37.7
7.96
13.34
8.29
36 tháng
(2023-07-05) 		-3.50 -29.67% 34,272,000 -4,464,207 -44.2
7.96
16.93
8.29
60 tháng
(2021-07-15) 		-1.97 -19.23% 47,132,100 -4,650,177 -35.0
7.96
16.93
8.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2016
5.52
 28,010 5.54 5.54 5.48 5,000 0 0.1
21/12/2016
5.54
 1,010 5.54 5.54 5.54 0 0 0
20/12/2016
5.54
 6,960 5.52 5.54 5.48 6,930 0 0.1
19/12/2016
5.52
 4,720 5.48 5.54 5.48 3,000 0 0.0
16/12/2016
5.48
 26,530 5.48 5.50 5.35 9,700 0 0.1
15/12/2016
5.48
 6,710 5.44 5.48 5.44 6,000 0 0.1
14/12/2016
5.44
 8,920 5.48 5.48 5.35 6,000 670 0.1
13/12/2016
5.48
 3,000 5.48 5.48 5.48 3,000 3,000 0
12/12/2016
5.48
 20 5.52 5.52 5.37 0 0 0
09/12/2016
5.52
 1,240 5.52 5.52 5.39 0 0 0
08/12/2016
5.52
 30 5.48 5.52 5.39 0 0 0
07/12/2016
5.48
 15,020 5.48 5.52 5.35 4,000 0 0.1
06/12/2016
5.48
 10,010 5.48 5.48 5.35 0 0 0
05/12/2016
5.48
 50 5.48 5.48 5.39 0 0 0
02/12/2016
5.48
 2,100 5.48 5.48 5.39 0 0 0
01/12/2016
5.48
 37,010 5.44 5.48 5.35 4,000 0 0.1
30/11/2016
5.44
 11,010 5.48 5.52 5.44 4,000 0 0.1
29/11/2016
5.48
 19,420 5.39 5.52 5.44 4,000 0 0.1
28/11/2016
5.39
 26,170 5.65 5.65 5.39 0 0 0
25/11/2016
5.65
 4,680 5.60 5.65 5.54 4,000 0 0.1
24/11/2016
5.60
 7,750 5.65 5.65 5.54 4,000 0 0.1
23/11/2016
5.65
 20,210 5.65 5.65 5.52 5,000 0 0.1
22/11/2016
5.65
 7,580 5.67 5.67 5.52 0 0 0
21/11/2016
5.67
 15,130 5.69 5.69 5.48 0 0 0
18/11/2016
5.69
 9,390 5.77 5.77 5.65 0 0 0
17/11/2016
5.77
 23,640 5.52 5.77 5.52 10,000 0 0.1
16/11/2016
5.52
 19,090 5.48 5.56 5.48 0 0 0
15/11/2016
5.48
 23,380 5.56 5.56 5.48 4,180 0 0.1
14/11/2016
5.56
 16,900 5.56 5.56 5.48 10,800 100 0.1
11/11/2016
5.56
 13,160 5.52 5.56 5.48 0 0 0
10/11/2016
5.52
 33,320 5.48 5.52 5.41 20,000 0 0.3
09/11/2016
5.48
 9,260 5.48 5.48 5.39 0 0 0
08/11/2016
5.48
 8,720 5.44 5.48 5.44 0 0 0
07/11/2016
5.44
 3,110 5.44 5.69 5.44 0 0 0
04/11/2016
5.44
 3,150 5.48 5.48 5.44 800 0 0.0
03/11/2016
5.48
 28,950 5.48 5.58 5.39 0 0 0
02/11/2016
5.48
 20,980 5.52 5.56 5.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |