Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/04/2015	5.92	60,980	5.92	6.03	5.78	0	0	0
31/03/2015	5.92	26,850	5.89	6.00	5.89	320	0	0.0
30/03/2015	5.89	26,890	5.92	6.00	5.85	0	0	0
27/03/2015	5.92	46,380	5.92	6.03	5.81	0	0	0
26/03/2015	5.92	47,750	6.00	6.07	5.92	0	0	0
25/03/2015	6.00	14,690	5.92	6.07	5.92	0	0	0
24/03/2015	5.92	79,990	6.07	6.14	5.92	0	0	0
23/03/2015	6.07	163,190	6.11	6.22	6.07	63,290	0	1.1
20/03/2015	6.11	73,000	6.14	6.14	6.07	51,050	0	0.8
19/03/2015	6.14	143,510	6.11	6.18	6.07	91,190	0	1.5
18/03/2015	6.11	282,520	5.89	6.14	5.89	116,210	0	1.9
17/03/2015	5.89	135,420	5.78	5.89	5.78	53,760	0	0.9
16/03/2015	5.78	101,880	5.81	5.81	5.78	70,850	0	1.1
13/03/2015	5.81	78,670	5.74	5.81	5.74	22,450	0	0.4
12/03/2015	5.74	87,250	5.67	5.78	5.63	31,200	0	0.5
11/03/2015	5.67	171,020	5.78	5.78	5.63	0	0	0
10/03/2015	5.78	12,450	5.81	5.81	5.67	0	0	0
09/03/2015	5.81	52,790	5.85	5.96	5.74	0	0	0
06/03/2015	5.85	370,630	5.78	5.96	5.81	0	0	0
05/03/2015	5.78	56,850	5.74	5.81	5.78	0	0	0
04/03/2015	5.74	81,860	5.74	5.85	5.74	0	0	0
03/03/2015	5.74	109,830	5.59	5.81	5.63	0	0	0
02/03/2015	5.59	73,600	5.70	5.70	5.56	0	0	0
27/02/2015	5.70	7,110	5.70	5.74	5.67	0	0	0
26/02/2015	5.70	12,820	5.70	5.74	5.67	0	0	0
25/02/2015	5.70	34,200	5.81	5.81	5.70	0	0	0
24/02/2015	5.81	38,320	5.67	5.81	5.70	0	0	0
13/02/2015	5.67	30,400	5.59	5.67	5.59	0	10	-0.0
12/02/2015	5.59	41,720	5.67	5.67	5.59	0	0	0
11/02/2015	5.67	25,110	5.59	5.81	5.59	20	0	0.0
10/02/2015	5.59	40,130	5.63	5.63	5.59	5,930	0	0.1
09/02/2015	5.63	47,360	5.70	5.70	5.59	21,890	0	0.3
06/02/2015	5.70	30,490	5.67	5.70	5.59	21,660	0	0.3
05/02/2015	5.67	8,770	5.70	5.70	5.59	3,270	0	0.0
04/02/2015	5.70	42,730	5.59	5.70	5.56	28,220	0	0.4
03/02/2015	5.59	129,070	5.63	5.74	5.59	2,990	0	0.0
02/02/2015	5.63	34,360	5.78	5.78	5.63	0	0	0
30/01/2015	5.78	433,770	5.59	5.92	5.59	0	0	0
29/01/2015	5.59	134,960	5.52	5.59	5.52	33,000	0	0.5
28/01/2015	5.52	86,640	5.45	5.52	5.45	27,000	0	0.4
27/01/2015	5.45	91,860	5.45	5.52	5.37	31,000	0	0.5
26/01/2015	5.45	82,490	5.45	5.48	5.45	0	0	0
23/01/2015	5.45	112,850	5.52	5.59	5.41	0	0	0
22/01/2015	5.52	320,490	5.30	5.59	5.41	0	0	0
21/01/2015	5.30	58,640	5.30	5.34	5.26	0	0	0
20/01/2015	5.30	25,830	5.34	5.34	5.22	0	0	0
19/01/2015	5.34	17,910	5.26	5.34	5.22	0	0	0
16/01/2015	5.26	42,690	5.34	5.34	5.22	0	0	0
15/01/2015	5.34	99,440	5.34	5.34	5.26	0	0	0
14/01/2015	5.34	88,610	5.34	5.34	5.22	0	0	0
13/01/2015	5.34	91,150	5.22	5.34	5.22	0	0	0
12/01/2015	5.22	218,080	5.45	5.45	5.19	0	0	0
09/01/2015	5.45	63,250	5.48	5.48	5.22	0	0	0
08/01/2015	5.48	24,430	5.52	5.52	5.34	0	0	0
07/01/2015	5.52	372,870	5.30	5.56	5.30	0	0	0
06/01/2015	5.30	27,570	5.22	5.30	5.15	0	0	0
05/01/2015	5.22	48,920	5.41	5.41	5.22	0	0	0
31/12/2014	5.41	48,510	5.26	5.52	5.00	0	0	0
30/12/2014	5.26	44,560	4.97	5.30	4.89	0	0	0
29/12/2014	4.97	42,720	5.15	5.15	4.97	0	0	0
26/12/2014	5.15	53,840	5.26	5.30	5.15	0	0	0
25/12/2014	5.26	6,400	5.30	5.30	5.22	0	0	0
24/12/2014	5.30	55,880	5.26	5.37	5.26	4,350	0	0.1
23/12/2014	5.26	59,710	5.26	5.30	5.15	0	0	0
22/12/2014	5.26	45,870	5.26	5.34	5.19	0	0	0
19/12/2014	5.26	55,540	5.34	5.34	5.08	0	0	0
18/12/2014	5.34	45,850	5.22	5.45	5.26	0	0	0
17/12/2014	5.22	184,820	5.19	5.41	5.08	0	0	0
16/12/2014	5.19	115,960	5.15	5.34	5.19	0	0	0
15/12/2014	5.15	33,770	5.15	5.30	5.15	0	10	-0.0
12/12/2014	5.15	42,590	5.15	5.19	5.11	0	0	0
11/12/2014	5.15	20,070	5.22	5.22	5.15	0	0	0
10/12/2014	5.22	81,400	5.04	5.22	4.97	0	0	0
09/12/2014	5.04	109,900	5.30	5.30	5.00	0	0	0
08/12/2014	5.30	29,980	5.30	5.34	5.22	0	0	0
05/12/2014	5.30	117,030	5.26	5.37	5.30	0	0	0
04/12/2014	5.26	4,180	5.30	5.30	5.22	0	0	0
03/12/2014	5.30	43,850	5.26	5.30	5.22	0	0	0
02/12/2014	5.26	52,600	5.22	5.30	5.26	0	0	0
01/12/2014	5.22	49,440	5.08	5.22	5.08	0	0	0
28/11/2014	5.08	18,200	5.11	5.22	5.08	300	0	0.0
27/11/2014	5.11	16,430	5.15	5.15	5.04	0	0	0
26/11/2014	5.15	43,900	5.26	5.26	5.08	0	0	0
25/11/2014	5.26	6,210	5.22	5.26	5.22	0	0	0
24/11/2014	5.22	26,140	5.22	5.22	5.15	0	0	0
21/11/2014	5.22	68,520	5.34	5.37	5.15	0	0	0
20/11/2014	5.34	78,560	5.30	5.34	5.22	0	0	0
19/11/2014	5.30	58,320	5.34	5.37	5.22	0	0	0
18/11/2014	5.34	78,300	5.41	5.45	5.30	0	0	0
17/11/2014	5.41	47,170	5.30	5.41	5.30	0	0	0
14/11/2014	5.30	127,800	5.37	5.37	5.26	0	0	0
13/11/2014	5.37	152,210	5.45	5.45	5.30	0	0	0
12/11/2014	5.45	109,600	5.45	5.48	5.37	0	0	0
11/11/2014	5.45	59,210	5.52	5.52	5.34	0	0	0
10/11/2014	5.52	208,070	5.48	5.70	5.48	0	0	0
07/11/2014	5.48	543,020	5.15	5.48	5.15	0	0	0
06/11/2014	5.15	181,660	5.04	5.15	5.00	0	0	0
05/11/2014	5.04	115,130	5.04	5.11	4.97	0	0	0
04/11/2014	5.04	50,790	5.04	5.04	5.00	0	0	0
03/11/2014	5.04	82,590	5.04	5.15	5.04	0	0	0

Page:
<<
28
29
30
>>

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

CTCP Nhiệt điện Bà Rịa (btp)

THỐNG KÊ GIAO DỊCH