CTCP Nhiệt điện Bà Rịa (btp)

8.29
0
(0%)
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
(2026-05-20) 		-0.04 -0.48% 567,600 -51,600 0
8.29
8.40
8.29
2 tháng
(2026-04-20) 		-0.11 -1.31% 1,080,200 -20,200 0
8.29
8.44
8.29
3 tháng
(2026-03-23) 		-0.15 -1.78% 2,121,700 -9,900 0.1
8.29
8.60
8.29
6 tháng
(2025-12-22) 		-0.99 -10.67% 7,452,200 -1,724,800 -14.4
7.96
9.30
8.29
12 tháng
(2025-06-24) 		-3.27 -28.26% 12,416,600 -3,954,200 -37.1
7.96
11.60
8.29
24 tháng
(2024-07-01) 		-4.95 -37.40% 17,072,600 -3,997,507 -37.7
7.96
13.34
8.29
36 tháng
(2023-07-05) 		-3.50 -29.67% 34,272,000 -4,464,207 -44.2
7.96
16.93
8.29
60 tháng
(2021-07-15) 		-1.97 -19.23% 47,132,100 -4,650,177 -35.0
7.96
16.93
8.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2013
4.78
 335,950 4.74 4.88 4.64 0 2,000 -0.0
15/08/2013
4.74
 449,340 4.53 4.74 4.53 0 5,000 -0.1
14/08/2013
4.53
 241,940 4.53 4.57 4.47 3,000 0 0.0
13/08/2013
4.53
 190,450 4.60 4.60 4.53 7,000 0 0.1
12/08/2013
4.60
 210,500 4.71 4.74 4.60 2,000 0 0.0
09/08/2013
4.71
 235,960 4.78 4.81 4.71 2,700 0 0.0
08/08/2013
4.78
 135,360 4.88 4.88 4.78 300 0 0.0
07/08/2013
4.88
 193,160 4.92 4.95 4.85 0 0 0
06/08/2013: Cổ tức tiền mặt tỉ lệ: 11%
06/08/2013
4.92
 249,780 4.39 4.92 4.81 0 0 0
05/08/2013
4.39
 296,710 4.48 4.48 4.36 0 5,000 -0.1
02/08/2013
4.48
 229,040 4.51 4.54 4.42 0 0 0
01/08/2013
4.51
 488,980 4.39 4.57 4.45 0 0 0
31/07/2013
4.39
 290,020 4.36 4.42 4.34 8,000 0 0.1
30/07/2013
4.36
 222,190 4.27 4.42 4.27 2,000 0 0.0
29/07/2013
4.27
 302,620 4.48 4.48 4.27 1,340 0 0.0
26/07/2013
4.48
 367,550 4.48 4.51 4.39 4,660 0 0.1
25/07/2013
4.48
 389,210 4.48 4.57 4.45 5,000 23,000 -0.3
24/07/2013
4.48
 314,930 4.57 4.57 4.48 35,220 0 0.5
23/07/2013
4.57
 671,390 4.45 4.69 4.45 28,030 0 0.4
22/07/2013
4.45
 272,770 4.57 4.60 4.45 0 0 0
19/07/2013
4.57
 568,080 4.66 4.66 4.54 22,000 0 0.3
18/07/2013
4.66
 431,340 4.72 4.78 4.60 5,000 0 0.1
17/07/2013
4.72
 492,630 4.60 4.75 4.51 0 0 0
16/07/2013
4.60
 348,230 4.57 4.66 4.57 0 0 0
15/07/2013
4.57
 789,060 4.36 4.66 4.39 0 6,300 -0.1
12/07/2013
4.36
 504,390 4.22 4.42 4.22 0 4,000 -0.1
11/07/2013
4.22
 170,780 4.25 4.25 4.19 0 0 0
10/07/2013
4.25
 141,630 4.25 4.34 4.16 6,000 0 0.1
09/07/2013
4.25
 206,830 4.27 4.27 4.16 4,000 0 0.1
08/07/2013
4.27
 229,750 4.31 4.31 4.19 0 0 0
05/07/2013
4.31
 349,560 4.36 4.45 4.31 0 0 0
04/07/2013
4.36
 249,750 4.25 4.45 4.22 0 3,000 -0.0
03/07/2013
4.25
 333,700 4.19 4.31 4.13 300 0 0.0
02/07/2013
4.19
 530,410 3.92 4.19 3.95 0 2,000 -0.0
01/07/2013
3.92
 98,890 3.98 3.98 3.84 3,000 0 0.0
28/06/2013
3.98
 71,220 4.01 4.07 3.95 0 0 0
27/06/2013
4.01
 232,280 3.92 4.01 3.92 1,400 0 0.0
26/06/2013
3.92
 184,570 3.92 3.98 3.75 600 0 0.0
25/06/2013
3.92
 289,650 4.10 4.13 3.84 0 0 0
24/06/2013
4.10
 137,420 4.19 4.31 3.98 0 0 0
21/06/2013
4.19
 188,960 4.10 4.19 4.04 0 0 0
20/06/2013
4.10
 145,280 4.22 4.22 4.10 0 0 0
19/06/2013
4.22
 138,390 4.13 4.27 4.13 0 0 0
18/06/2013
4.13
 348,350 4.27 4.31 4.10 0 0 0
17/06/2013
4.27
 308,230 4.54 4.60 4.27 0 0 0
14/06/2013
4.54
 258,880 4.51 4.63 4.48 0 0 0
13/06/2013
4.51
 294,940 4.60 4.63 4.45 0 0 0
12/06/2013
4.60
 170,880 4.63 4.69 4.60 0 0 0
11/06/2013
4.63
 359,830 4.63 4.72 4.60 0 0 0
10/06/2013
4.63
 454,660 5.22 5.22 4.63 0 1,200 -0.0
07/06/2013
5.22
 433,920 5.29 5.42 5.16 0 0 0
06/06/2013
5.29
 497,430 5.03 5.29 5.06 0 0 0
05/06/2013
5.03
 592,200 4.84 5.16 4.84 46,200 0 0.7
04/06/2013
4.84
 563,400 4.87 5.03 4.84 300 0 0.0
03/06/2013
4.87
 533,570 5.19 5.19 4.87 0 0 0
31/05/2013
5.19
 640,110 5.35 5.38 5.13 0 0 0
30/05/2013
5.35
 610,570 5.35 5.35 5.22 0 0 0
29/05/2013
5.35
 442,690 5.38 5.57 5.32 0 0 0
28/05/2013
5.38
 456,760 5.10 5.38 5.06 0 0 0
27/05/2013
5.10
 947,180 5.10 5.29 5.03 300 0 0.0
24/05/2013
5.10
 508,010 4.94 5.19 4.97 300 0 0.0
23/05/2013
4.94
 581,280 5.00 5.19 4.87 0 0 0
22/05/2013
5.00
 648,680 5.10 5.16 4.94 300 100 0.0
21/05/2013
5.10
 564,260 4.78 5.10 4.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |