CTCP Nhiệt điện Bà Rịa (btp)

7.50
-0.23
(-2.98%)
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
(2026-06-29) 		-0.51 -6.15% 340,200 -22,000 0
7.73
8.30
7.73
2 tháng
(2026-05-29) 		-0.60 -7.16% 740,700 -137,600 0
7.73
8.39
7.73
3 tháng
(2026-04-29) 		-0.59 -7.05% 1,383,900 -121,400 0
7.73
8.44
7.73
6 tháng
(2026-01-29) 		-0.34 -4.19% 5,082,400 -130,700 -0.2
7.73
8.67
7.73
12 tháng
(2025-08-04) 		-3.39 -30.34% 12,250,400 -3,929,200 -35.8
7.73
11.17
7.73
24 tháng
(2024-08-07) 		-4.41 -36.19% 16,718,100 -4,082,707 -37.7
7.73
12.57
7.73
36 tháng
(2023-08-14) 		-3.86 -33.15% 34,232,700 -4,551,207 -44.2
7.73
16.93
7.73
60 tháng
(2021-08-23) 		-3.24 -29.42% 46,414,400 -4,744,777 -35.2
7.73
16.93
7.73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
10.44
 4,300 10.44 10.49 10.44 0 600 -0.0
06/10/2025
10.44
 15,200 10.44 10.54 10.44 100 12,200 -0.1
03/10/2025
10.44
 10,400 10.54 10.54 10.44 0 5,000 -0.1
02/10/2025
10.44
 18,900 10.54 10.54 10.44 5,100 11,800 -0.1
01/10/2025
10.54
 8,000 10.54 10.54 10.49 0 0 0
30/09/2025
10.54
 11,200 10.54 10.59 10.49 0 500 -0.0
29/09/2025
10.54
 4,500 10.54 10.59 10.54 0 300 -0.0
26/09/2025
10.54
 15,100 10.64 10.64 10.54 0 11,000 -0.1
25/09/2025
10.64
 19,000 10.59 10.64 10.59 0 0 0
24/09/2025
10.59
 39,100 10.59 10.59 10.49 0 9,900 -0.1
23/09/2025
10.54
 43,800 10.64 10.69 10.49 0 0 0
22/09/2025
10.64
 30,100 10.69 10.83 10.64 0 3,600 -0.0
19/09/2025
10.69
 33,700 10.73 10.83 10.69 3,000 3,600 -0.0
18/09/2025
10.69
 37,500 10.78 10.78 10.69 0 0 0
17/09/2025
10.83
 10,900 10.88 10.88 10.73 0 0 0
16/09/2025
10.83
 26,500 10.83 10.93 10.83 100 0 0.0
15/09/2025
10.83
 72,100 10.83 10.88 10.78 0 66,000 -0.7
12/09/2025
10.78
 26,600 10.78 10.83 10.69 0 7,400 -0.1
11/09/2025
10.83
 31,000 10.83 10.83 10.73 0 8,800 -0.1
10/09/2025
10.83
 11,200 10.88 10.88 10.78 0 8,900 -0.1
09/09/2025
10.83
 11,800 10.88 10.93 10.83 0 0 0
08/09/2025
10.98
 36,700 10.83 11.02 10.83 0 0 0
05/09/2025
10.83
 14,400 11.02 11.02 10.78 0 0 0
04/09/2025
10.93
 43,200 10.64 10.93 10.64 0 0 0
03/09/2025
10.64
 36,100 10.69 10.73 10.59 400 0 0.0
29/08/2025
10.59
 43,700 10.64 10.64 10.59 100 38,900 -0.4
28/08/2025
10.59
 107,900 10.54 10.64 10.54 0 100,500 0
27/08/2025
10.59
 65,300 10.73 10.73 10.59 0 60,300 -0.7
26/08/2025
10.69
 113,800 10.83 10.83 10.64 10,000 97,800 -1.0
25/08/2025
10.69
 94,900 10.73 10.83 10.64 0 3,100 -0.0
22/08/2025
10.73
 53,000 10.78 10.83 10.64 0 17,400 -0.2
21/08/2025
10.83
 94,000 10.88 10.88 10.78 100 51,400 -0.6
20/08/2025
10.83
 120,100 10.98 10.98 10.78 0 83,800 -0.9
19/08/2025
10.93
 271,600 10.93 10.98 10.88 800 257,400 -2.9
18/08/2025
11.02
 48,700 11.02 11.07 10.98 0 33,600 -0.4
15/08/2025
10.98
 54,200 11.12 11.12 10.88 5,000 36,400 -0.4
14/08/2025
11.12
 36,600 11.07 11.17 10.93 100 0 0.0
13/08/2025
11.07
 33,900 11.12 11.22 11.07 4,000 1,400 0.0
12/08/2025
11.12
 17,300 11.22 11.22 11.07 900 0 0.0
11/08/2025
11.17
 18,900 11.07 11.17 11.07 0 100 -0.0
08/08/2025
11.07
 11,000 11.17 11.17 11.02 0 100 -0.0
07/08/2025
11.07
 35,800 11.02 11.12 10.98 600 10,300 -0.1
06/08/2025
10.98
 69,000 11.02 11.17 10.98 11,600 29,700 -0.2
05/08/2025
11.12
 100,200 11.22 11.22 10.40 100 19,000 -0.2
04/08/2025
11.17
 75,800 11.22 11.22 11.02 300 69,300 -0.8
01/08/2025
11.22
 44,500 11.36 11.36 11.22 0 16,700 -0.2
31/07/2025
11.36
 44,200 11.36 11.36 11.27 100 25,700 -0.3
30/07/2025
11.36
 51,500 11.36 11.36 11.27 0 12,000 -0.1
29/07/2025
11.36
 36,100 11.51 11.51 11.27 0 11,300 -0.1
28/07/2025
11.41
 41,500 11.36 11.41 11.31 0 7,500 -0.1
25/07/2025
11.36
 43,000 11.41 11.51 11.31 0 20,900 -0.2
24/07/2025
11.41
 28,800 11.51 11.51 11.41 0 9,100 -0.1
23/07/2025
11.46
 23,600 11.51 11.51 11.46 0 0 0
22/07/2025
11.51
 9,800 11.60 11.60 11.46 0 0 0
21/07/2025
11.60
 14,100 11.60 11.60 11.51 0 0 0
18/07/2025
11.56
 16,700 11.51 11.56 11.51 100 0 0.0
17/07/2025
11.56
 29,000 11.56 11.60 11.51 0 0 0
16/07/2025
11.56
 17,000 11.60 11.60 11.51 0 0 0
15/07/2025
11.60
 8,400 11.60 11.60 11.56 0 0 0
14/07/2025
11.60
 13,300 11.60 11.65 11.46 0 0 0
11/07/2025
11.60
 8,400 11.60 11.60 11.56 0 0 0
10/07/2025
11.60
 35,400 11.60 11.70 11.56 0 0 0
09/07/2025
11.60
 18,400 11.56 11.60 11.56 0 0 0
08/07/2025
11.60
 25,600 11.60 11.65 11.56 0 0 0
07/07/2025
11.60
 18,100 11.51 11.60 11.51 100 4,500 -0.1
04/07/2025
11.56
 5,200 11.51 11.56 11.51 0 0 0
03/07/2025
11.56
 24,800 11.51 11.56 11.46 0 2,100 -0.0
02/07/2025
11.56
 11,500 11.46 11.56 11.46 0 0 0
01/07/2025
11.56
 22,400 11.56 11.60 11.56 0 100 -0.0
30/06/2025
11.56
 16,300 11.51 11.56 11.46 0 0 0
27/06/2025
11.56
 4,600 11.60 11.60 11.51 0 0 0
26/06/2025
11.60
 17,600 11.56 11.60 11.46 0 0 0
25/06/2025
11.51
 2,100 11.56 11.56 11.51 0 1,700 -0.0
24/06/2025
11.56
 5,900 11.56 11.60 11.56 0 0 0
23/06/2025
11.56
 12,200 11.51 11.56 11.31 0 0 0
20/06/2025
11.60
 6,500 11.60 11.60 11.60 300 0 0.0
19/06/2025
11.60
 13,500 11.56 11.60 11.56 0 0 0
18/06/2025
11.56
 20,000 11.56 11.60 11.56 0 0 0
17/06/2025
11.56
 19,900 11.56 11.60 11.56 0 0 0
16/06/2025
11.60
 13,600 11.56 11.60 11.56 0 0 0
13/06/2025
11.60
 20,700 11.60 11.60 11.56 0 0 0
12/06/2025
11.60
 17,600 11.56 11.65 11.56 0 0 0
11/06/2025
11.60
 8,600 11.56 11.60 11.56 0 0 0
10/06/2025
11.60
 19,500 11.56 11.60 11.56 300 0 0.0
09/06/2025
11.56
 8,200 11.60 11.60 11.56 0 0 0
06/06/2025
11.60
 5,100 11.56 11.60 11.56 0 0 0
05/06/2025
11.56
 10,600 11.60 11.60 11.56 0 0 0
04/06/2025
11.60
 23,400 11.56 11.65 11.56 300 0 0.0
03/06/2025
11.56
 31,300 11.60 11.65 11.56 1,400 800 0.0
02/06/2025
11.65
 2,400 11.70 11.70 11.60 0 100 -0.0
30/05/2025
11.70
 5,500 11.75 11.75 11.56 0 0 0
29/05/2025
11.60
 5,200 11.60 11.70 11.60 500 0 0.0
28/05/2025
11.60
 30,600 11.70 11.80 11.51 0 100 -0.0
27/05/2025
11.70
 25,200 11.70 11.75 11.65 0 0 0
26/05/2025
11.70
 1,500 11.80 11.80 11.56 0 0 0
23/05/2025
11.27
 37,400 11.12 11.65 11.12 0 0 0
22/05/2025
11.60
 12,600 11.60 11.60 11.51 0 0 0
21/05/2025
11.51
 15,800 11.56 11.70 11.46 0 100 -0.0
20/05/2025
11.60
 47,200 11.65 11.70 11.56 100 5,700 -0.1
19/05/2025
11.70
 2,500 11.70 11.80 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |