CTCP Nhiệt điện Bà Rịa (btp)

8.12
-0.01
(-0.12%)
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
(2025-12-29) 		-0.74 -8.23% 2,370,600 -1,459,600 -12.4
8.13
8.99
8.13
2 tháng
(2025-12-01) 		-1.26 -13.25% 2,939,200 -1,457,700 -12.4
8.13
9.53
8.13
3 tháng
(2025-10-30) 		-1.52 -15.53% 4,358,200 -2,341,500 -21.2
8.13
9.77
8.13
6 tháng
(2025-08-01) 		-2.97 -26.45% 6,937,100 -3,594,500 -34.0
8.13
11.22
8.13
12 tháng
(2025-02-03) 		-3.16 -27.70% 9,309,100 -3,716,040 -35.6
8.13
11.99
8.13
24 tháng
(2024-02-15) 		-6.03 -42.21% 22,004,500 -3,683,207 -34.8
8.13
16.93
8.13
36 tháng
(2023-02-13) 		-1.60 -16.23% 31,026,400 -4,391,307 -45.5
8.13
16.93
8.13
60 tháng
(2021-02-23) 		-0.75 -8.30% 44,833,000 -4,389,177 -33.1
8.13
16.93
8.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2016
4.42
 107,320 4.15 4.42 4.35 0 0 0
21/01/2016
4.15
 62,330 4.15 4.19 4.11 0 0 0
20/01/2016
4.15
 20,350 4.27 4.27 4.11 10,000 0 0.1
19/01/2016
4.27
 1,360 4.19 4.27 4.27 0 0 0
18/01/2016
4.19
 18,670 4.35 4.35 4.15 0 0 0
15/01/2016
4.35
 24,650 4.35 4.35 4.35 0 0 0
14/01/2016
4.35
 1,740 4.35 4.35 4.27 0 0 0
13/01/2016
4.35
 4,200 4.35 4.35 4.35 0 0 0
12/01/2016
4.35
 14,410 4.35 4.35 4.31 0 0 0
11/01/2016
4.35
 5,700 4.27 4.35 4.27 0 0 0
08/01/2016
4.27
 11,020 4.35 4.35 4.27 0 0 0
07/01/2016
4.35
 30,590 4.38 4.38 4.35 0 0 0
06/01/2016
4.38
 8,100 4.38 4.38 4.38 0 7,000 -0.1
05/01/2016
4.38
 1,140 4.35 4.38 4.38 0 0 0
04/01/2016
4.35
 23,290 4.35 4.42 4.35 0 0 0
31/12/2015
4.35
 69,160 4.35 4.38 4.31 0 0 0
30/12/2015
4.35
 2,680 4.31 4.35 4.35 0 0 0
29/12/2015
4.31
 7,120 4.31 4.35 4.27 0 0 0
28/12/2015
4.31
 45,430 4.23 4.31 4.23 0 0 0
25/12/2015
4.23
 9,270 4.19 4.23 4.15 0 0 0
24/12/2015
4.19
 3,020 4.07 4.19 4.03 1,710 0 0.0
23/12/2015
4.07
 6,480 4.15 4.15 4.07 0 0 0
22/12/2015
4.15
 4,050 4.27 4.27 4.15 0 0 0
21/12/2015
4.27
 2,500 4.15 4.27 4.23 0 0 0
18/12/2015
4.15
 2,750 4.19 4.19 4.15 0 0 0
17/12/2015
4.19
 3,170 4.19 4.19 4.15 0 0 0
16/12/2015
4.19
 3,170 4.19 4.19 4.15 500 0 0.0
15/12/2015
4.19
 40 4.15 4.19 4.19 0 0 0
14/12/2015
4.15
 2,950 4.15 4.15 4.15 200 0 0.0
11/12/2015
4.15
 4,700 4.03 4.15 4.03 0 0 0
10/12/2015
4.03
 5,510 4.11 4.15 4.03 10 0 0.0
09/12/2015
4.11
 10,500 4.11 4.11 4.03 1,000 0 0.0
08/12/2015
4.11
 910 4.15 4.23 4.11 0 0 0
07/12/2015
4.15
 2,000 4.19 4.19 4.11 0 0 0
04/12/2015
4.19
 8,490 4.15 4.19 4.15 0 0 0
03/12/2015
4.15
 1,000 4.19 4.19 4.15 0 0 0
02/12/2015
4.19
 100 4.27 4.27 4.19 0 0 0
01/12/2015
4.27
 80 4.27 4.27 4.27 0 0 0
30/11/2015
4.27
 27,070 4.15 4.31 4.07 22,000 0 0.2
27/11/2015
4.15
 14,010 4.19 4.19 4.11 5,000 0 0.1
26/11/2015
4.19
 35,190 4.31 4.31 4.19 0 0 0
25/11/2015
4.31
 47,790 4.23 4.35 4.19 0 0 0
24/11/2015
4.23
 6,000 4.31 4.31 4.23 0 0 0
23/11/2015
4.31
 18,990 4.31 4.31 4.23 0 5,000 -0.1
20/11/2015
4.31
 4,580 4.31 4.38 4.27 0 0 0
19/11/2015
4.31
 13,090 4.35 4.35 4.27 0 0 0
18/11/2015
4.35
 6,750 4.31 4.35 4.23 0 0 0
17/11/2015
4.31
 3,090 4.27 4.31 4.27 0 0 0
16/11/2015
4.27
 10,010 4.31 4.31 4.27 0 0 0
13/11/2015
4.31
 13,200 4.31 4.31 4.19 0 0 0
12/11/2015
4.31
 3,600 4.42 4.42 4.27 0 0 0
11/11/2015
4.42
 2,710 4.31 4.42 4.31 0 0 0
10/11/2015
4.31
 13,250 4.31 4.35 4.27 0 0 0
09/11/2015
4.31
 7,940 4.46 4.46 4.31 0 0 0
06/11/2015
4.46
 7,980 4.46 4.50 4.35 0 0 0
05/11/2015
4.46
 310 4.50 4.50 4.35 0 0 0
04/11/2015
4.50
 27,970 4.50 4.54 4.35 5,000 0 0.1
03/11/2015
4.50
 10,590 4.42 4.50 4.38 2,430 0 0.0
02/11/2015
4.42
 51,870 4.58 4.58 4.42 0 0 0
30/10/2015
4.58
 129,780 4.42 4.70 4.42 3,400 0 0.0
29/10/2015
4.42
 156,830 4.15 4.42 4.19 0 0 0
28/10/2015
4.15
 10,480 4.19 4.31 4.15 0 0 0
27/10/2015
4.19
 13,680 4.31 4.31 4.19 0 0 0
26/10/2015
4.31
 21,400 4.38 4.38 4.27 200 0 0.0
23/10/2015
4.38
 37,960 4.31 4.46 4.35 5,000 0 0.1
22/10/2015
4.31
 23,060 4.31 4.31 4.19 0 10,000 -0.1
21/10/2015
4.31
 37,630 4.38 4.38 4.23 0 0 0
20/10/2015
4.38
 107,510 4.50 4.66 4.35 0 0 0
19/10/2015
4.50
 69,130 4.23 4.50 4.35 0 0 0
16/10/2015
4.23
 97,910 3.95 4.23 3.99 19,000 68,700 -0.5
15/10/2015
3.95
 1,010,660 3.99 3.99 3.91 600,000 1,003,890 -4.1
14/10/2015
3.99
 105,600 4.03 4.03 3.95 0 82,330 -0.8
13/10/2015
4.03
 85,770 4.23 4.23 4.03 0 59,270 -0.6
12/10/2015
4.23
 62,100 4.31 4.31 4.07 1,000 30,530 -0.3
09/10/2015
4.31
 5,520 4.07 4.31 4.11 0 0 0
08/10/2015
4.07
 25,210 4.35 4.35 4.07 0 0 0
07/10/2015
4.35
 3,420 4.35 4.42 4.35 0 0 0
06/10/2015
4.35
 18,890 4.19 4.35 4.11 0 0 0
05/10/2015
4.19
 5,240 4.15 4.19 4.15 0 0 0
02/10/2015
4.15
 2,570 4.15 4.23 4.15 0 0 0
01/10/2015
4.15
 2,510 4.27 4.27 4.15 0 0 0
30/09/2015
4.27
 74,770 4.27 4.35 3.99 0 41,240 -0.4
29/09/2015
4.27
 23,420 4.46 4.46 4.19 0 3,110 -0.0
28/09/2015
4.46
 23,520 4.70 4.70 4.46 0 17,820 -0.2
25/09/2015
4.70
 10 4.46 4.70 4.70 0 0 0
24/09/2015
4.46
 0 4.46 4.46 4.46 0 0 0
23/09/2015
4.46
 18,110 4.62 4.62 4.42 0 13,100 -0.1
22/09/2015
4.62
 28,660 4.62 4.70 4.42 0 18,560 -0.2
21/09/2015
4.62
 11,300 4.62 4.62 4.62 0 11,300 -0.1
18/09/2015
4.62
 16,000 4.62 4.74 4.62 1,000 13,900 -0.2
17/09/2015
4.62
 17,050 4.90 4.90 4.62 0 17,050 -0.2
16/09/2015
4.90
 4,370 4.90 5.14 4.78 0 4,360 -0.1
15/09/2015
4.90
 100 4.94 4.94 4.90 0 0 0
14/09/2015
4.94
 0 4.94 4.94 4.94 0 0 0
11/09/2015
4.94
 10 4.94 4.94 4.94 0 0 0
10/09/2015
4.94
 200 4.86 4.94 4.94 0 0 0
09/09/2015
4.86
 2,050 4.98 4.98 4.78 0 1,740 -0.0
08/09/2015
4.98
 3,460 4.86 5.02 4.94 300 0 0.0
07/09/2015
4.86
 600 5.02 5.02 4.86 0 0 0
04/09/2015
5.02
 410 5.02 5.02 4.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |