CTCP Nhiệt điện Bà Rịa (btp)

8.40
0.19
(2.31%)
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
(2026-02-11) 		0.02 0.24% 1,400,800 3,300 0.0
7.96
8.67
8.40
2 tháng
(2026-01-12) 		-0.57 -6.49% 4,309,800 -1,591,000 -13.4
7.96
8.78
8.40
3 tháng
(2025-12-15) 		-0.79 -8.78% 5,003,500 -1,726,700 -14.6
7.96
9.30
8.40
6 tháng
(2025-09-15) 		-2.62 -24.19% 7,497,000 -2,943,300 -26.9
7.96
10.83
8.40
12 tháng
(2025-03-18) 		-3.68 -30.97% 11,079,500 -3,954,500 -37.4
7.96
11.89
8.40
24 tháng
(2024-03-25) 		-5.99 -42.18% 18,077,000 -3,992,707 -37.8
7.96
14.44
8.40
36 tháng
(2023-03-29) 		-1.38 -14.36% 32,803,300 -4,630,307 -47.3
7.96
16.93
8.40
60 tháng
(2021-04-08) 		-1.13 -12.14% 46,350,800 -4,656,877 -35.3
7.96
16.93
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2025
11.80
 15,400 11.75 11.85 11.60 2,100 0 0.0
26/03/2025
11.75
 1,300 11.70 11.85 11.70 0 0 0
25/03/2025
11.70
 20,800 11.75 11.80 11.70 0 0 0
24/03/2025
11.75
 29,800 11.80 11.80 11.65 0 15,600 -0.2
21/03/2025
11.80
 8,700 11.80 11.80 11.75 0 0 0
20/03/2025
11.80
 14,600 11.89 11.89 11.75 300 0 0.0
19/03/2025
11.85
 4,300 11.89 11.89 11.85 0 0 0
18/03/2025
11.89
 6,200 11.89 11.94 11.80 0 0 0
17/03/2025
11.80
 1,800 11.80 11.80 11.80 0 0 0
14/03/2025
11.80
 9,200 11.80 11.80 11.70 700 0 0.0
13/03/2025
11.80
 23,700 11.85 11.89 11.75 0 0 0
12/03/2025
11.80
 31,800 11.85 11.85 11.75 0 0 0
11/03/2025
11.85
 18,100 11.75 11.85 11.65 0 0 0
10/03/2025
11.80
 13,900 12.09 12.09 11.80 0 0 0
07/03/2025
11.89
 20,600 11.94 11.94 11.80 0 0 0
06/03/2025
11.94
 9,600 11.99 11.99 11.85 0 0 0
05/03/2025
11.99
 17,800 11.89 11.99 11.80 0 200 -0.0
04/03/2025
11.80
 8,900 11.80 11.85 11.80 0 0 0
03/03/2025
11.89
 31,700 11.89 11.94 11.80 600 0 0.0
28/02/2025
11.85
 11,200 11.85 11.89 11.80 1,600 0 0.0
27/02/2025
11.85
 25,600 11.80 11.94 11.75 1,400 40 0.0
26/02/2025
11.75
 19,800 11.80 11.89 11.70 2,500 0 0.0
25/02/2025
11.80
 14,300 11.80 11.80 11.75 0 0 0
24/02/2025
11.80
 20,200 11.75 11.80 11.60 0 100 -0.0
21/02/2025
11.75
 11,800 11.89 11.89 11.75 200 0 0.0
20/02/2025
11.85
 10,500 11.99 11.99 11.85 0 0 0
19/02/2025
11.85
 8,600 11.99 11.99 11.85 0 0 0
18/02/2025
11.89
 28,800 11.89 11.99 11.85 0 0 0
17/02/2025
11.89
 14,000 11.99 11.99 11.80 0 900 -0.0
14/02/2025
11.89
 46,800 11.60 12.23 11.60 0 0 0
13/02/2025
11.56
 14,700 11.51 11.56 11.46 0 0 0
12/02/2025
11.51
 5,700 11.46 11.56 11.41 0 0 0
11/02/2025
11.51
 6,700 11.51 11.51 11.41 0 0 0
10/02/2025
11.46
 21,600 11.56 11.56 11.41 900 15,000 -0.2
07/02/2025
11.51
 2,700 11.56 11.56 11.51 100 1,100 -0.0
06/02/2025
11.46
 17,000 11.60 11.60 11.46 0 4,300 -0.1
05/02/2025
11.60
 17,200 11.60 11.65 11.56 0 0 0
04/02/2025
11.56
 15,800 11.51 11.60 11.22 0 7,900 -0.1
03/02/2025
11.41
 10,600 11.60 11.60 11.41 200 7,300 -0.1
24/01/2025
11.51
 3,900 11.46 11.60 11.46 0 0 0
23/01/2025
11.51
 8,300 11.51 11.51 11.41 1,000 0 0.0
22/01/2025
11.51
 2,300 11.56 11.56 11.51 0 0 0
21/01/2025
11.60
 19,200 11.56 11.60 11.51 0 6,500 -0.1
20/01/2025
11.56
 2,700 11.51 11.60 11.51 0 0 0
17/01/2025
11.51
 3,100 11.51 11.51 11.46 0 0 0
16/01/2025
11.46
 3,800 11.60 11.60 11.41 0 0 0
15/01/2025
11.56
 10,300 11.41 11.56 11.41 0 0 0
14/01/2025
11.60
 4,400 11.60 11.60 11.27 0 0 0
13/01/2025
11.60
 20,900 11.51 11.60 11.51 0 1,200 -0.0
10/01/2025
11.51
 1,100 11.51 11.60 11.51 0 0 0
09/01/2025
11.60
 6,600 11.65 11.65 11.41 0 300 -0.0
08/01/2025
11.46
 8,100 11.41 11.46 11.31 0 0 0
07/01/2025
11.41
 22,100 11.56 11.56 11.22 4,100 100 0.0
06/01/2025
11.60
 6,500 11.60 11.80 11.56 233 0 0.0
03/01/2025
11.60
 5,000 11.60 11.60 11.56 0 0 0
02/01/2025
11.60
 7,000 11.65 11.65 11.56 100 0 0.0
31/12/2024
11.60
 2,500 11.60 11.65 11.60 0 0 0
30/12/2024
11.60
 7,000 11.60 11.60 11.56 0 0 0
27/12/2024
11.60
 3,300 11.46 11.60 11.46 0 200 -0.0
26/12/2024
11.51
 2,800 11.60 11.60 11.41 0 200 -0.0
25/12/2024
11.60
 11,900 11.60 11.60 11.41 0 1,300 -0.0
24/12/2024
11.60
 15,800 11.75 11.75 11.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |