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)
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
14/12/2012
1.94
 353,330 1.88 1.94 1.88 0 0 0
13/12/2012
1.88
 163,360 1.91 1.94 1.88 0 0 0
12/12/2012
1.91
 267,490 1.91 1.97 1.88 0 0 0
11/12/2012
1.91
 84,180 1.97 1.97 1.91 0 0 0
10/12/2012
1.97
 107,200 1.94 1.97 1.91 0 0 0
07/12/2012
1.94
 45,090 1.94 1.97 1.91 0 0 0
06/12/2012
1.94
 29,850 1.91 1.97 1.91 0 0 0
05/12/2012
1.91
 215,150 1.91 1.97 1.88 0 0 0
04/12/2012
1.91
 55,630 1.85 1.91 1.85 0 0 0
03/12/2012
1.85
 14,810 1.88 1.88 1.85 0 0 0
30/11/2012
1.88
 114,570 1.85 1.91 1.88 0 0 0
29/11/2012
1.85
 96,270 1.85 1.91 1.85 0 0 0
28/11/2012
1.85
 13,480 1.85 1.88 1.85 0 0 0
27/11/2012
1.85
 15,230 1.85 1.88 1.85 0 0 0
26/11/2012
1.85
 6,650 1.88 1.88 1.85 0 0 0
23/11/2012
1.88
 37,610 1.91 1.91 1.85 0 0 0
22/11/2012
1.91
 43,240 1.85 1.91 1.85 0 0 0
21/11/2012
1.85
 73,680 1.85 1.91 1.85 0 0 0
20/11/2012
1.85
 187,340 1.85 1.91 1.85 0 0 0
19/11/2012
1.85
 30,270 1.85 1.85 1.82 0 0 0
16/11/2012
1.85
 48,630 1.88 1.88 1.82 0 0 0
15/11/2012
1.88
 71,450 1.91 1.91 1.82 0 0 0
14/11/2012
1.91
 94,320 1.88 1.91 1.88 0 0 0
13/11/2012
1.88
 101,750 1.91 1.94 1.85 0 0 0
12/11/2012
1.91
 90,520 1.88 1.94 1.85 0 0 0
09/11/2012
1.88
 103,120 1.85 1.88 1.85 0 0 0
08/11/2012
1.85
 50,740 1.88 1.88 1.85 0 0 0
07/11/2012
1.88
 38,210 1.85 1.91 1.85 0 0 0
06/11/2012
1.85
 35,400 1.88 1.88 1.85 0 0 0
05/11/2012
1.88
 41,020 1.82 1.88 1.82 0 0 0
02/11/2012
1.82
 244,470 1.91 1.91 1.82 0 0 0
01/11/2012
1.91
 219,020 1.97 1.97 1.91 0 0 0
31/10/2012
1.97
 79,210 1.97 1.97 1.91 10 0 0.0
30/10/2012
1.97
 52,030 1.97 2.01 1.94 0 0 0
29/10/2012
1.97
 48,170 2.01 2.01 1.94 0 0 0
26/10/2012
2.01
 170,690 1.94 2.01 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |