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)
14/06/2016
6.16
 64,140 6.16 6.24 6.12 7,000 0 0.1
13/06/2016
6.16
 258,950 5.93 6.32 5.93 0 0 0
10/06/2016
5.93
 60,180 5.89 5.96 5.85 0 0 0
09/06/2016
5.89
 37,060 5.85 5.89 5.85 0 0 0
08/06/2016
5.85
 142,710 5.81 5.93 5.73 71,450 0 1.1
07/06/2016
5.81
 38,860 5.85 5.85 5.73 0 0 0
06/06/2016
5.85
 8,680 5.89 5.89 5.85 0 0 0
03/06/2016
5.89
 33,520 5.85 5.89 5.85 0 0 0
02/06/2016
5.85
 28,420 5.85 5.85 5.77 0 0 0
01/06/2016
5.85
 88,090 5.77 5.93 5.81 1,250 0 0.0
31/05/2016
5.77
 49,880 5.89 5.89 5.73 0 0 0
30/05/2016
5.89
 58,650 5.81 5.89 5.69 0 0 0
27/05/2016
5.81
 19,770 5.89 5.89 5.81 0 0 0
26/05/2016
5.89
 16,270 5.85 5.93 5.81 0 0 0
25/05/2016
5.85
 10,630 5.93 6.00 5.85 0 0 0
24/05/2016
5.93
 113,470 5.77 6.08 5.89 67,950 0 1.0
23/05/2016
5.77
 29,890 5.85 5.85 5.77 0 0 0
20/05/2016
5.85
 17,800 5.89 5.89 5.77 0 0 0
19/05/2016
5.89
 14,990 5.89 5.89 5.81 0 0 0
18/05/2016
5.89
 7,580 6.04 6.04 5.81 0 0 0
17/05/2016
6.04
 60,310 5.81 6.04 5.81 0 0 0
16/05/2016
5.81
 53,040 5.93 5.93 5.81 0 0 0
13/05/2016
5.93
 34,690 5.96 6.00 5.89 0 0 0
12/05/2016
5.96
 18,440 6.12 6.12 5.93 0 0 0
11/05/2016
6.12
 22,450 6.16 6.20 6.00 6,360 100 0.1
10/05/2016
6.16
 64,530 6.16 6.20 6.04 33,430 0 0.5
09/05/2016
6.16
 150,890 5.81 6.20 5.93 38,030 0 0.6
06/05/2016
5.81
 55,430 5.73 5.89 5.81 0 0 0
05/05/2016
5.73
 68,290 5.85 5.85 5.69 100 0 0.0
04/05/2016
5.85
 68,620 5.96 5.96 5.73 29,000 0 0.4
29/04/2016
5.96
 64,940 5.96 6.04 5.96 45,000 0 0.7
28/04/2016
5.96
 55,170 5.93 6.00 5.93 34,880 0 0.5
27/04/2016
5.93
 162,300 6.12 6.12 5.93 79,910 0 1.2
26/04/2016
6.12
 105,140 6.00 6.12 5.93 41,210 0 0.6
25/04/2016
6.00
 101,370 5.81 6.04 5.81 20,000 9,000 0.2
22/04/2016
5.81
 505,650 6.20 6.20 5.81 0 1,000 -0.0
21/04/2016
6.20
 146,890 6.64 6.64 6.20 0 0 0
20/04/2016
6.64
 84,870 6.83 6.87 6.64 0 0 0
19/04/2016
6.83
 143,710 6.99 6.99 6.75 0 0 0
15/04/2016
6.99
 119,180 7.11 7.23 6.91 0 0 0
14/04/2016
7.11
 323,200 6.68 7.11 6.68 1,000 0 0.0
13/04/2016
6.68
 126,310 6.64 6.83 6.64 0 0 0
12/04/2016
6.64
 150,180 6.64 6.87 6.60 0 0 0
11/04/2016
6.64
 168,590 6.64 6.83 6.64 0 0 0
08/04/2016
6.64
 55,410 6.75 6.83 6.64 0 0 0
07/04/2016
6.75
 211,150 6.64 6.99 6.75 0 0 0
06/04/2016
6.64
 111,440 6.64 6.68 6.44 0 1,000 -0.0
05/04/2016
6.64
 144,340 6.32 6.68 6.24 0 0 0
04/04/2016
6.32
 152,760 6.32 6.56 6.28 0 0 0
01/04/2016
6.32
 200,500 6.60 6.60 6.24 0 0 0
31/03/2016
6.60
 374,240 7.07 7.31 6.60 0 0 0
30/03/2016
7.07
 507,330 7.11 7.39 7.07 1,000 4,500 -0.1
29/03/2016
7.11
 95,800 6.68 7.11 7.07 0 3,000 -0.1
28/03/2016
6.68
 279,140 6.24 6.68 6.32 0 30,000 -0.5
25/03/2016
6.24
 319,070 6.08 6.36 6.12 0 30,000 -0.5
24/03/2016
6.08
 134,340 6.00 6.32 6.04 0 30,000 -0.5
23/03/2016
6.00
 153,990 6.08 6.12 5.96 0 0 0
22/03/2016
6.08
 268,750 5.85 6.08 5.85 0 0 0
21/03/2016
5.85
 119,940 5.77 5.93 5.81 0 0 0
18/03/2016
5.77
 238,060 5.69 6.00 5.69 0 30,000 -0.4
17/03/2016
5.69
 133,310 5.57 5.73 5.57 0 0 0
16/03/2016
5.57
 114,750 5.53 5.65 5.53 0 0 0
15/03/2016
5.53
 91,560 5.41 5.53 5.37 0 0 0
14/03/2016
5.41
 126,820 5.33 5.49 5.33 0 0 0
11/03/2016
5.33
 105,700 5.17 5.37 5.17 0 0 0
10/03/2016
5.17
 38,370 5.14 5.17 5.14 0 0 0
09/03/2016
5.14
 96,590 5.17 5.25 5.14 0 0 0
08/03/2016
5.17
 42,590 5.25 5.33 5.14 0 0 0
07/03/2016
5.25
 96,120 5.29 5.33 5.17 0 0 0
04/03/2016
5.29
 104,790 5.14 5.33 5.10 0 0 0
03/03/2016
5.14
 29,750 5.14 5.14 5.06 0 0 0
02/03/2016
5.14
 12,790 5.17 5.17 5.10 0 0 0
01/03/2016
5.17
 30,150 5.17 5.21 5.10 0 0 0
29/02/2016
5.17
 123,460 4.90 5.21 5.02 0 0 0
26/02/2016
4.90
 17,000 4.82 4.94 4.86 0 0 0
25/02/2016
4.82
 35,450 4.82 4.90 4.82 0 0 0
24/02/2016
4.82
 60,750 4.86 4.90 4.82 0 0 0
23/02/2016
4.86
 43,980 5.06 5.06 4.82 2,000 0 0.0
22/02/2016
5.06
 24,590 4.98 5.10 4.98 0 0 0
19/02/2016
4.98
 57,370 4.98 5.02 4.94 0 0 0
18/02/2016
4.98
 102,440 4.66 4.98 4.66 0 0 0
17/02/2016
4.66
 33,540 4.50 4.66 4.50 0 0 0
16/02/2016
4.50
 22,620 4.50 4.50 4.27 0 0 0
15/02/2016
4.50
 11,260 4.54 4.54 4.42 0 0 0
05/02/2016
4.54
 21,010 4.35 4.54 4.27 0 0 0
04/02/2016
4.35
 3,010 4.58 4.58 4.35 0 0 0
03/02/2016
4.58
 19,990 4.62 4.62 4.31 0 0 0
02/02/2016
4.62
 19,550 4.62 4.62 4.46 0 0 0
01/02/2016
4.62
 3,390 4.62 4.62 4.58 0 0 0
29/01/2016
4.62
 37,300 4.66 4.66 4.58 0 0 0
28/01/2016
4.66
 31,730 4.66 4.66 4.58 0 0 0
27/01/2016
4.66
 32,480 4.66 4.70 4.58 0 0 0
26/01/2016
4.66
 16,630 4.70 4.74 4.54 0 0 0
25/01/2016
4.70
 65,440 4.42 4.70 4.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |