CTCP Nhiệt điện Bà Rịa (btp)

7.20
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
(2026-08-12) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2013
4.71
 179,500 4.64 4.74 4.64 46,200 0 0.6
05/11/2013
4.64
 94,910 4.64 4.67 4.60 0 0 0
04/11/2013
4.64
 136,160 4.60 4.67 4.57 0 0 0
01/11/2013
4.60
 165,940 4.53 4.64 4.53 0 0 0
31/10/2013
4.53
 19,400 4.57 4.60 4.53 0 0 0
30/10/2013
4.57
 44,430 4.53 4.57 4.53 0 0 0
29/10/2013
4.53
 143,220 4.57 4.57 4.50 0 0 0
28/10/2013
4.57
 240,230 4.67 4.67 4.57 0 0 0
25/10/2013
4.67
 94,390 4.67 4.71 4.64 0 0 0
24/10/2013
4.67
 355,480 4.64 4.78 4.67 0 0 0
23/10/2013
4.64
 328,370 4.71 4.74 4.64 0 0 0
22/10/2013
4.71
 331,360 4.78 4.81 4.67 0 0 0
21/10/2013
4.78
 509,390 4.78 4.92 4.78 0 0 0
18/10/2013
4.78
 475,520 4.85 4.85 4.78 0 0 0
17/10/2013
4.85
 1,458,700 4.60 4.92 4.67 312,000 0 4.3
16/10/2013
4.60
 156,970 4.53 4.60 4.53 40,000 0 0.5
15/10/2013
4.53
 161,850 4.57 4.57 4.53 43,000 0 0.6
14/10/2013
4.57
 72,480 4.50 4.57 4.50 0 0 0
11/10/2013
4.50
 244,010 4.47 4.60 4.50 62,000 0 0.8
10/10/2013
4.47
 179,640 4.50 4.60 4.47 0 300 -0.0
09/10/2013
4.50
 196,130 4.60 4.64 4.50 0 0 0
08/10/2013
4.60
 157,130 4.64 4.67 4.57 0 0 0
07/10/2013
4.64
 241,550 4.64 4.71 4.60 0 0 0
04/10/2013
4.64
 272,990 4.57 4.67 4.53 0 0 0
03/10/2013
4.57
 341,020 4.71 4.71 4.53 0 0 0
02/10/2013
4.71
 193,580 4.67 4.71 4.67 0 0 0
01/10/2013
4.67
 889,510 4.50 4.78 4.50 0 0 0
30/09/2013
4.50
 173,680 4.50 4.50 4.47 0 0 0
27/09/2013
4.50
 192,970 4.50 4.53 4.43 0 0 0
26/09/2013
4.50
 186,490 4.47 4.53 4.43 0 0 0
25/09/2013
4.47
 301,790 4.40 4.50 4.40 0 0 0
24/09/2013
4.40
 275,640 4.36 4.43 4.36 0 0 0
23/09/2013
4.36
 133,030 4.26 4.36 4.26 0 100 -0.0
20/09/2013
4.26
 74,200 4.33 4.36 4.26 0 0 0
19/09/2013
4.33
 93,620 4.29 4.36 4.29 0 0 0
18/09/2013
4.29
 124,880 4.33 4.33 4.26 3,000 0 0.0
17/09/2013
4.33
 72,950 4.36 4.40 4.33 0 0 0
16/09/2013
4.36
 111,220 4.43 4.47 4.33 0 0 0
13/09/2013
4.43
 103,420 4.43 4.47 4.40 40,000 0 0.5
12/09/2013
4.43
 66,610 4.40 4.43 4.40 37,310 0 0.5
11/09/2013
4.40
 122,270 4.36 4.43 4.40 0 0 0
10/09/2013
4.36
 133,360 4.33 4.40 4.33 0 0 0
09/09/2013
4.33
 143,700 4.43 4.43 4.29 0 0 0
06/09/2013
4.43
 111,290 4.40 4.50 4.36 2,500 0 0.0
05/09/2013
4.40
 181,250 4.33 4.40 4.29 0 0 0
04/09/2013
4.33
 110,230 4.40 4.40 4.29 2,000 0 0.0
03/09/2013
4.40
 57,610 4.43 4.47 4.40 0 0 0
30/08/2013
4.43
 208,490 4.36 4.47 4.33 0 0 0
29/08/2013
4.36
 261,940 4.43 4.50 4.36 0 0 0
28/08/2013
4.43
 411,070 4.64 4.64 4.40 0 0 0
27/08/2013
4.64
 55,690 4.74 4.74 4.64 0 0 0
26/08/2013
4.74
 154,990 4.71 4.74 4.60 0 0 0
23/08/2013
4.71
 295,470 4.71 4.78 4.64 50,000 0 0.7
22/08/2013
4.71
 229,890 4.81 4.85 4.67 22,860 0 0.3
21/08/2013
4.81
 284,800 4.85 4.88 4.74 0 0 0
20/08/2013
4.85
 640,300 4.78 4.92 4.74 0 0 0
19/08/2013
4.78
 271,440 4.78 4.85 4.74 0 3,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |