Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	9.67	59,600	9.67	9.72	9.62	0	30,000	-0.3
17/11/2025	9.67	39,100	9.67	9.67	9.62	0	10,000	-0.1
14/11/2025	9.67	48,500	9.67	9.67	9.62	0	35,000	-0.3
13/11/2025	9.67	56,400	9.72	9.77	9.67	100	24,000	-0.2
12/11/2025	9.72	38,900	9.67	9.77	9.67	0	0	0
11/11/2025	9.72	103,800	9.77	9.82	9.67	0	85,000	-0.9
10/11/2025	9.77	22,900	9.67	9.77	9.67	0	13,600	-0.1
07/11/2025	9.67	114,500	9.67	9.82	9.66	0	87,600	-0.9
06/11/2025	9.67	30,100	9.65	9.72	9.65	0	0	0
05/11/2025	9.67	9,500	9.67	9.67	9.63	300	0	0.0
04/11/2025	9.67	22,700	9.72	9.72	9.62	700	0	0.0
03/11/2025	9.67	34,500	9.67	9.72	9.66	0	24,800	-0.2
31/10/2025	9.67	40,700	9.67	9.82	9.67	0	23,500	-0.2
30/10/2025	9.77	66,900	9.77	9.77	9.67	4,000	42,000	-0.4
29/10/2025	9.77	99,000	9.86	9.86	9.67	1,000	59,800	-0.6
28/10/2025	9.82	8,200	9.82	9.86	9.82	0	500	-0.0
27/10/2025	9.86	10,700	9.86	9.86	9.77	0	2,800	-0.0
24/10/2025	9.82	16,500	9.91	9.91	9.82	0	12,900	-0.1
23/10/2025	9.86	18,800	9.96	9.96	9.82	0	14,000	-0.1
22/10/2025	9.86	6,700	9.86	9.96	9.82	0	300	-0.0
21/10/2025	9.96	19,000	9.96	10.01	9.67	0	0	0
20/10/2025	9.86	23,600	10.15	10.15	9.67	0	0	0
17/10/2025	10.25	2,800	10.25	10.40	10.25	0	0	0
16/10/2025	10.15	2,000	10.11	10.15	10.11	0	0	0
15/10/2025	10.01	21,500	10.11	10.20	9.67	0	3,900	-0.0
14/10/2025	10.15	19,300	10.25	10.25	10.15	0	0	0
13/10/2025	10.30	20,800	10.25	10.30	10.20	5,900	0	0.1
10/10/2025	10.25	156,800	10.44	10.44	10.20	3,900	120,200	-1.2
09/10/2025	10.49	10,100	10.49	10.49	10.40	0	0	0
08/10/2025	10.49	21,600	10.54	10.54	10.40	0	14,900	-0.2
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

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.23	-3.10%	490,400	-216,100	0	7.20 7.47 7.20
2 tháng (2026-07-13)	-0.97	-11.87%	1,227,100	-232,900	0	7.20 8.17 7.20
3 tháng (2026-06-15)	-1.13	-13.57%	1,605,600	-334,800	0	7.20 8.36 7.20
6 tháng (2026-03-16)	-1.20	-14.29%	3,885,300	-321,600	0.1	7.20 8.60 7.20
12 tháng (2025-09-16)	-3.63	-33.52%	11,579,600	-3,192,700	-26.1	7.20 10.83 7.20
24 tháng (2024-09-23)	-5.23	-42.08%	17,474,700	-4,312,007	-37.7	7.20 12.57 7.20
36 tháng (2023-09-27)	-4.08	-36.17%	34,703,800	-4,788,507	-44.3	7.20 16.93 7.20
60 tháng (2021-10-07)	-4.43	-38.07%	45,844,000	-4,688,677	-30.2	7.20 16.93 7.20

CTCP Nhiệt điện Bà Rịa (btp)

THỐNG KÊ GIAO DỊCH