CTCP Nhiệt điện Bà Rịa (btp)

8.33
-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
(2026-05-13) 		-0.07 -0.83% 628,900 -34,300 0
8.30
8.44
8.33
2 tháng
(2026-04-13) 		-0.04 -0.48% 1,107,500 100 0
8.30
8.46
8.33
3 tháng
(2026-03-16) 		-0.06 -0.71% 2,276,300 13,200 0.1
8.30
8.60
8.33
6 tháng
(2025-12-15) 		-0.66 -7.33% 7,549,200 -1,707,300 -14.4
7.96
9.30
8.33
12 tháng
(2025-06-17) 		-3.22 -27.83% 12,429,300 -3,936,500 -37.1
7.96
11.60
8.33
24 tháng
(2024-06-24) 		-5.24 -38.58% 17,454,500 -3,979,007 -37.7
7.96
13.58
8.33
36 tháng
(2023-06-28) 		-3.37 -28.80% 34,231,900 -4,446,807 -44.2
7.96
16.93
8.33
60 tháng
(2021-07-08) 		-2.18 -20.70% 47,079,500 -4,633,077 -35.0
7.96
16.93
8.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2025
11.75
 13,900 11.80 11.85 11.75 0 0 0
15/05/2025
11.75
 7,200 11.70 11.89 11.70 0 0 0
14/05/2025
11.70
 12,200 11.85 11.89 11.65 200 200 0
13/05/2025
11.85
 8,000 11.80 11.89 11.65 4,000 0 0
12/05/2025
11.80
 26,500 11.80 11.89 11.70 0 0 0
09/05/2025
11.70
 17,300 11.60 11.70 11.60 0 0 0
08/05/2025
11.60
 14,100 11.89 11.89 11.56 1,200 0 0
07/05/2025
11.60
 26,300 11.60 11.70 11.51 0 0 0
06/05/2025
11.60
 37,500 11.41 11.70 11.41 5,100 0 0
05/05/2025
11.36
 29,100 11.36 11.46 11.31 800 300 0
29/04/2025
11.31
 12,500 11.31 11.46 11.31 0 0 0
28/04/2025
11.27
 3,800 11.46 11.46 11.27 0 0 0
25/04/2025
11.22
 8,500 11.36 11.36 11.22 0 0 0
24/04/2025
11.22
 17,300 11.22 11.51 11.22 1,700 0 0.0
23/04/2025
11.22
 13,500 11.22 11.27 11.02 2,000 200 0.0
22/04/2025
10.73
 49,800 11.41 11.41 10.54 800 0 0.0
21/04/2025
11.31
 7,400 11.46 11.60 11.31 0 0 0
18/04/2025
11.46
 11,800 11.31 11.51 11.31 400 0 0.0
17/04/2025
11.22
 9,500 11.27 11.31 11.12 600 0 0.0
16/04/2025
11.22
 5,300 11.31 11.31 11.12 100 0 0.0
15/04/2025
11.27
 34,900 11.41 11.41 11.22 0 1,400 -0.0
14/04/2025
11.41
 4,400 11.41 11.56 11.02 0 200 -0.0
11/04/2025
11.41
 21,400 11.51 11.51 11.02 0 0 0
10/04/2025
11.27
 132,200 11.27 11.27 11.22 0 0 0
09/04/2025
10.54
 30,900 10.44 10.64 10.40 1,800 700 0.0
08/04/2025
10.64
 59,000 11.22 11.22 10.64 0 1,000 -0.0
04/04/2025
11.41
 54,500 10.44 11.41 10.30 0 0 0
03/04/2025
11.07
 50,000 11.70 11.70 10.93 1,900 1,800 0.0
02/04/2025
11.75
 5,700 11.85 11.85 11.75 0 0 0
01/04/2025
11.75
 7,900 11.80 11.85 11.75 0 0 0
31/03/2025
11.80
 14,600 11.89 11.89 11.80 4,000 0 0.0
28/03/2025
11.85
 3,300 11.80 11.85 11.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |