CTCP Nhiệt điện Bà Rịa (btp)

8.50
0.05
(0.59%)
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
(2026-02-23) 		-0.21 -2.42% 1,647,500 15,900 0.1
7.96
8.67
8.50
2 tháng
(2026-01-19) 		-0.21 -2.42% 3,909,000 -1,185,300 -9.9
7.96
8.67
8.50
3 tháng
(2025-12-18) 		-0.55 -6.11% 5,219,600 -1,714,200 -14.4
7.96
9.30
8.50
6 tháng
(2025-09-19) 		-2.24 -20.92% 7,687,500 -2,864,800 -26.1
7.96
10.69
8.50
12 tháng
(2025-03-24) 		-3.30 -28.08% 11,383,200 -3,942,200 -37.3
7.96
11.85
8.50
24 tháng
(2024-03-28) 		-5.70 -40.29% 18,199,300 -3,979,007 -37.7
7.96
14.25
8.50
36 tháng
(2023-04-03) 		-1.32 -13.54% 33,121,000 -4,622,707 -47.3
7.96
16.93
8.50
60 tháng
(2021-04-13) 		-0.99 -10.49% 46,630,800 -4,644,277 -35.2
7.96
16.93
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2013
4.78
 622,780 4.49 4.78 4.46 0 0 0
17/05/2013
4.49
 704,490 4.36 4.52 4.33 1,270 0 0.0
16/05/2013
4.36
 327,670 4.24 4.40 4.27 0 0 0
15/05/2013
4.24
 111,570 4.17 4.27 4.14 0 0 0
14/05/2013
4.17
 335,180 4.30 4.30 4.14 0 0 0
13/05/2013
4.30
 261,840 4.40 4.43 4.30 0 0 0
10/05/2013
4.40
 227,830 4.40 4.46 4.33 0 0 0
09/05/2013
4.40
 286,390 4.30 4.43 4.33 0 0 0
08/05/2013
4.30
 514,220 4.43 4.49 4.27 0 0 0
07/05/2013
4.43
 560,510 4.27 4.49 4.30 0 0 0
06/05/2013
4.27
 372,500 4.11 4.36 4.11 0 0 0
03/05/2013
4.11
 333,690 4.11 4.14 4.05 50,230 0 0.6
02/05/2013
4.11
 287,920 3.98 4.17 4.05 0 0 0
26/04/2013
3.98
 412,240 3.92 4.11 3.92 600 0 0.0
25/04/2013
3.92
 283,690 4.05 4.05 3.89 0 0 0
24/04/2013
4.05
 131,740 4.01 4.08 3.98 0 0 0
23/04/2013
4.01
 490,160 3.76 4.01 3.89 0 0 0
22/04/2013
3.76
 448,860 3.73 3.85 3.66 0 0 0
18/04/2013
3.73
 238,690 3.79 3.79 3.66 0 0 0
17/04/2013
3.79
 346,150 3.76 3.85 3.70 0 0 0
16/04/2013
3.76
 330,750 3.82 3.85 3.60 0 0 0
15/04/2013
3.82
 457,320 4.08 4.08 3.82 0 0 0
12/04/2013
4.08
 540,520 3.92 4.17 3.92 0 0 0
11/04/2013
3.92
 560,250 3.66 3.92 3.85 0 0 0
10/04/2013
3.66
 954,440 3.85 4.11 3.66 0 0 0
09/04/2013
3.85
 598,820 3.82 3.95 3.85 0 0 0
08/04/2013
3.82
 638,820 3.60 3.82 3.76 0 0 0
05/04/2013
3.60
 638,220 3.38 3.60 3.34 0 0 0
04/04/2013
3.38
 122,810 3.38 3.38 3.31 0 0 0
03/04/2013
3.38
 117,560 3.38 3.41 3.34 0 0 0
02/04/2013
3.38
 494,200 3.38 3.47 3.38 0 0 0
01/04/2013
3.38
 232,880 3.28 3.38 3.22 0 0 0
29/03/2013
3.28
 189,350 3.22 3.28 3.06 0 0 0
28/03/2013
3.22
 185,710 3.31 3.34 3.22 0 0 0
27/03/2013
3.31
 213,500 3.41 3.41 3.31 0 0 0
26/03/2013
3.41
 347,340 3.34 3.41 3.34 0 0 0
25/03/2013
3.34
 134,900 3.31 3.44 3.28 0 0 0
22/03/2013
3.31
 344,290 3.38 3.47 3.19 0 0 0
21/03/2013
3.38
 585,270 3.34 3.50 3.38 0 0 0
20/03/2013
3.34
 131,390 3.34 3.41 3.28 1,000 0 0.0
19/03/2013
3.34
 218,090 3.31 3.34 3.22 0 0 0
18/03/2013
3.31
 280,670 3.28 3.41 3.25 0 0 0
15/03/2013
3.28
 171,960 3.41 3.44 3.28 0 0 0
14/03/2013
3.41
 636,850 3.19 3.41 3.15 0 0 0
13/03/2013
3.19
 327,210 3.09 3.25 3.09 0 0 0
12/03/2013
3.09
 197,880 2.99 3.12 2.99 0 0 0
11/03/2013
2.99
 153,590 2.90 3.06 2.87 0 0 0
08/03/2013
2.90
 68,340 2.87 2.93 2.87 0 0 0
07/03/2013
2.87
 104,530 2.93 2.99 2.87 0 0 0
06/03/2013
2.93
 150,510 2.74 2.93 2.77 0 0 0
05/03/2013
2.74
 247,550 2.90 2.90 2.71 0 0 0
04/03/2013
2.90
 379,640 3.09 3.09 2.90 0 0 0
01/03/2013
3.09
 121,700 3.15 3.19 3.06 40 0 0.0
28/02/2013
3.15
 239,920 3.09 3.25 3.06 0 0 0
27/02/2013
3.09
 287,360 3.06 3.12 2.93 0 0 0
26/02/2013
3.06
 443,250 3.28 3.28 3.06 0 0 0
25/02/2013
3.28
 282,150 3.34 3.34 3.25 0 0 0
22/02/2013
3.34
 597,870 3.19 3.41 3.09 0 0 0
21/02/2013
3.19
 986,790 3.22 3.44 3.19 0 0 0
20/02/2013
3.22
 460,280 3.03 3.22 3.06 0 0 0
19/02/2013
3.03
 669,360 2.87 3.06 2.80 0 0 0
18/02/2013
2.87
 216,400 2.74 2.87 2.71 100 0 0.0
08/02/2013
2.74
 91,630 2.64 2.74 2.64 0 0 0
07/02/2013
2.64
 92,480 2.64 2.71 2.61 0 0 0
06/02/2013
2.64
 107,470 2.55 2.71 2.58 0 0 0
05/02/2013
2.55
 101,850 2.61 2.61 2.55 0 10,000 -0.1
04/02/2013
2.61
 117,980 2.61 2.71 2.61 0 0 0
01/02/2013
2.61
 115,070 2.61 2.68 2.55 0 4,000 -0.0
31/01/2013
2.61
 218,560 2.71 2.71 2.61 0 0 0
30/01/2013
2.71
 236,810 2.74 2.77 2.68 0 0 0
29/01/2013
2.74
 356,190 2.77 2.80 2.71 0 0 0
28/01/2013
2.77
 587,360 2.61 2.77 2.61 14,070 5,000 0.1
25/01/2013
2.61
 309,980 2.55 2.71 2.58 0 9,000 -0.1
24/01/2013
2.55
 442,590 2.42 2.58 2.45 9,000 0 0.1
23/01/2013
2.42
 397,300 2.55 2.55 2.39 0 0 0
22/01/2013
2.55
 454,900 2.68 2.74 2.52 0 0 0
21/01/2013
2.68
 338,200 2.52 2.68 2.68 19,000 0 0.2
18/01/2013
2.52
 636,390 2.36 2.52 2.29 0 0 0
17/01/2013
2.36
 357,940 2.48 2.52 2.33 0 0 0
16/01/2013
2.48
 557,690 2.33 2.48 2.33 0 0 0
15/01/2013
2.33
 411,790 2.20 2.33 2.20 0 0 0
14/01/2013
2.20
 365,670 2.17 2.23 2.13 0 0 0
11/01/2013
2.17
 247,740 2.17 2.23 2.13 0 0 0
10/01/2013
2.17
 211,190 2.10 2.20 2.04 0 0 0
09/01/2013
2.10
 489,290 2.20 2.26 2.10 0 0 0
08/01/2013
2.20
 348,250 2.20 2.23 2.13 0 0 0
07/01/2013
2.20
 291,720 2.17 2.26 2.13 0 0 0
04/01/2013
2.17
 522,700 2.07 2.17 2.04 0 0 0
03/01/2013
2.07
 727,690 2.04 2.13 2.01 0 0 0
02/01/2013
2.04
 45,180 1.94 2.04 2.04 0 0 0
28/12/2012
1.94
 323,630 1.88 1.94 1.91 0 0 0
27/12/2012
1.88
 326,760 1.91 1.97 1.88 0 0 0
26/12/2012
1.91
 81,390 1.88 1.91 1.88 0 0 0
25/12/2012
1.88
 124,440 1.94 1.94 1.88 0 0 0
24/12/2012
1.94
 60,230 1.94 1.94 1.91 0 0 0
21/12/2012
1.94
 129,270 1.88 1.94 1.88 0 0 0
20/12/2012
1.88
 181,810 1.91 1.91 1.85 0 0 0
19/12/2012
1.91
 158,870 1.91 1.94 1.88 0 0 0
18/12/2012
1.91
 146,090 1.91 1.97 1.91 0 0 0
17/12/2012
1.91
 41,890 1.94 1.94 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |