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)
25/10/2012
1.94
 146,760 2.04 2.04 1.94 0 0 0
24/10/2012
2.04
 284,180 2.13 2.13 2.04 0 0 0
23/10/2012
2.13
 119,460 2.17 2.17 2.07 0 0 0
22/10/2012
2.17
 173,160 2.17 2.17 2.07 0 0 0
19/10/2012
2.17
 554,230 2.10 2.20 2.10 0 0 0
18/10/2012
2.10
 252,010 2.01 2.10 2.01 0 0 0
17/10/2012
2.01
 65,430 2.07 2.07 2.01 0 0 0
16/10/2012
2.07
 71,150 1.97 2.07 1.97 0 0 0
15/10/2012
1.97
 78,010 2.04 2.04 1.97 2,670 0 0.0
12/10/2012
2.04
 40,050 2.04 2.07 2.01 0 0 0
11/10/2012
2.04
 93,320 2.10 2.13 2.04 0 0 0
10/10/2012
2.10
 209,230 2.01 2.10 2.01 0 0 0
09/10/2012
2.01
 116,250 2.01 2.07 2.01 0 0 0
08/10/2012
2.01
 151,530 1.91 2.01 1.91 0 0 0
05/10/2012
1.91
 45,220 1.88 1.94 1.88 0 0 0
04/10/2012
1.88
 30,380 1.88 1.94 1.88 0 0 0
03/10/2012
1.88
 109,780 1.82 1.88 1.85 0 0 0
02/10/2012
1.82
 116,250 1.91 1.91 1.82 0 0 0
01/10/2012
1.91
 31,910 1.94 1.97 1.88 0 0 0
28/09/2012
1.94
 33,020 1.97 1.97 1.91 0 0 0
27/09/2012
1.97
 68,160 2.01 2.01 1.91 0 0 0
26/09/2012
2.01
 63,750 1.97 2.01 1.94 0 0 0
25/09/2012
1.97
 271,830 2.04 2.04 1.94 0 0 0
24/09/2012
2.04
 25,810 2.07 2.07 2.01 0 0 0
21/09/2012
2.07
 122,590 2.04 2.07 2.01 0 0 0
20/09/2012
2.04
 110,210 2.01 2.04 1.94 0 0 0
19/09/2012
2.01
 290,080 1.91 2.01 1.91 0 0 0
18/09/2012
1.91
 367,630 2.01 2.07 1.91 0 0 0
17/09/2012
2.01
 119,140 1.91 2.01 2.01 0 0 0
14/09/2012
1.91
 8,190 1.85 1.91 1.91 0 0 0
13/09/2012
1.85
 61,400 1.78 1.85 1.78 0 0 0
12/09/2012
1.78
 84,680 1.85 1.88 1.78 0 0 0
11/09/2012
1.85
 164,170 1.94 1.94 1.85 0 0 0
10/09/2012
1.94
 187,960 2.04 2.04 1.94 0 0 0
07/09/2012
2.04
 124,920 1.97 2.04 1.94 0 0 0
06/09/2012
1.97
 97,020 2.04 2.07 1.97 0 0 0
05/09/2012
2.04
 238,490 2.10 2.13 2.01 0 0 0
04/09/2012
2.10
 92,540 2.10 2.17 2.10 0 5,000 -0.0
31/08/2012
2.10
 91,420 2.17 2.20 2.10 0 0 0
30/08/2012
2.17
 270,340 2.13 2.23 2.13 0 0 0
29/08/2012
2.13
 107,820 2.04 2.13 2.04 0 0 0
28/08/2012
2.04
 289,860 2.13 2.13 2.04 0 0 0
27/08/2012
2.13
 150,200 2.23 2.23 2.13 0 0 0
24/08/2012
2.23
 342,820 2.13 2.23 2.04 5,000 0 0.0
23/08/2012
2.13
 53,350 2.23 2.23 2.13 0 0 0
22/08/2012
2.23
 458,080 2.23 2.33 2.23 0 0 0
21/08/2012
2.23
 1,377,280 2.13 2.23 2.07 0 18,800 -0.1
20/08/2012
2.13
 72,700 2.04 2.13 2.13 0 0 0
17/08/2012
2.04
 92,460 1.94 2.04 2.04 0 0 0
16/08/2012
1.94
 99,600 1.88 1.94 1.94 0 0 0
15/08/2012
1.88
 36,910 1.82 1.88 1.88 0 0 0
14/08/2012
1.82
 5,120 1.75 1.82 1.82 0 0 0
13/08/2012
1.75
 2,650 1.69 1.75 1.75 0 0 0
10/08/2012
1.69
 14,410 1.62 1.69 1.69 0 590 -0.0
09/08/2012
1.62
 93,320 1.56 1.62 1.59 0 0 0
08/08/2012
1.56
 63,080 1.56 1.59 1.53 0 0 0
07/08/2012
1.56
 50,950 1.59 1.59 1.56 0 0 0
06/08/2012
1.59
 46,000 1.59 1.66 1.59 0 0 0
03/08/2012
1.59
 143,590 1.56 1.59 1.53 0 0 0
02/08/2012
1.56
 47,770 1.53 1.56 1.47 0 0 0
01/08/2012
1.53
 36,130 1.56 1.56 1.50 0 0 0
31/07/2012
1.56
 12,690 1.53 1.56 1.53 0 0 0
30/07/2012
1.53
 7,140 1.53 1.56 1.50 0 410 -0.0
27/07/2012
1.53
 7,140 1.56 1.59 1.53 0 0 0
26/07/2012
1.56
 31,880 1.50 1.56 1.47 0 0 0
25/07/2012
1.50
 42,540 1.56 1.56 1.50 0 0 0
24/07/2012
1.56
 49,070 1.62 1.62 1.56 0 0 0
23/07/2012
1.62
 37,720 1.62 1.62 1.59 0 0 0
20/07/2012
1.62
 159,030 1.59 1.66 1.59 0 0 0
19/07/2012
1.59
 124,590 1.53 1.59 1.50 0 0 0
18/07/2012
1.53
 27,890 1.53 1.56 1.50 0 0 0
17/07/2012
1.53
 35,350 1.47 1.53 1.43 0 0 0
16/07/2012
1.47
 20,880 1.53 1.56 1.47 0 0 0
13/07/2012
1.53
 149,540 1.47 1.53 1.47 0 0 0
12/07/2012
1.47
 24,350 1.50 1.50 1.43 0 0 0
11/07/2012
1.50
 27,830 1.43 1.50 1.40 0 0 0
10/07/2012
1.43
 33,200 1.43 1.47 1.40 0 0 0
09/07/2012
1.43
 40,190 1.47 1.50 1.43 100 0 0.0
06/07/2012
1.47
 59,130 1.40 1.47 1.43 0 0 0
05/07/2012
1.40
 45,990 1.40 1.43 1.37 0 0 0
04/07/2012
1.40
 59,560 1.47 1.50 1.40 0 0 0
03/07/2012
1.47
 79,910 1.50 1.53 1.43 11,000 0 0.1
02/07/2012
1.50
 73,300 1.43 1.50 1.50 0 0 0
29/06/2012
1.43
 61,090 1.37 1.43 1.40 0 0 0
28/06/2012
1.37
 106,840 1.43 1.47 1.37 0 0 0
27/06/2012
1.43
 65,790 1.50 1.50 1.43 0 0 0
26/06/2012
1.50
 20,500 1.56 1.56 1.50 0 0 0
25/06/2012
1.56
 55,880 1.62 1.62 1.56 0 0 0
22/06/2012
1.62
 62,380 1.69 1.69 1.62 0 0 0
21/06/2012
1.69
 40,080 1.72 1.72 1.66 0 0 0
20/06/2012
1.72
 47,060 1.72 1.75 1.66 0 0 0
19/06/2012
1.72
 65,180 1.78 1.78 1.72 0 0 0
18/06/2012
1.78
 87,080 1.78 1.82 1.72 0 0 0
15/06/2012
1.78
 34,930 1.82 1.85 1.75 0 0 0
14/06/2012
1.82
 94,100 1.88 1.88 1.82 0 0 0
13/06/2012: Cổ tức tiền mặt tỉ lệ: 7%
13/06/2012
1.88
 75,810 1.88 1.91 1.85 0 0 0
12/06/2012
1.88
 148,180 1.91 1.91 1.82 0 0 0
11/06/2012
1.91
 186,540 1.82 1.91 1.82 0 0 0
08/06/2012
1.82
 172,580 1.82 1.91 1.82 0 0 0
07/06/2012
1.82
 135,730 1.82 1.88 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |