CTCP Nhiệt điện Bà Rịa (btp)

8.10
-0.02
(-0.25%)
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
(2025-12-30) 		-0.84 -9.36% 2,638,500 -1,680,200 -14.2
8.12
8.99
8.12
2 tháng
(2025-12-01) 		-1.38 -14.51% 3,214,600 -1,678,400 -14.2
8.12
9.53
8.12
3 tháng
(2025-10-31) 		-1.54 -15.93% 4,566,700 -2,524,200 -22.6
8.12
9.77
8.12
6 tháng
(2025-08-04) 		-3.04 -27.21% 7,168,000 -3,798,500 -35.6
8.12
11.17
8.12
12 tháng
(2025-02-03) 		-3.28 -28.75% 9,584,500 -3,936,740 -37.3
8.12
11.99
8.12
24 tháng
(2024-02-15) 		-6.15 -43.05% 22,279,900 -3,903,907 -36.6
8.12
16.93
8.12
36 tháng
(2023-02-14) 		-1.64 -16.82% 31,293,200 -4,612,007 -47.3
8.12
16.93
8.12
60 tháng
(2021-02-24) 		-0.93 -10.26% 45,098,900 -4,609,877 -34.9
8.12
16.93
8.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/06/2012
1.82
 31,660 1.85 1.85 1.79 0 0 0
05/06/2012
1.85
 64,330 1.79 1.85 1.79 0 0 0
04/06/2012
1.79
 123,290 1.82 1.85 1.77 0 0 0
01/06/2012
1.82
 245,070 1.74 1.82 1.71 0 0 0
31/05/2012
1.74
 76,680 1.79 1.79 1.74 0 0 0
30/05/2012
1.79
 27,840 1.79 1.82 1.74 0 0 0
29/05/2012
1.79
 66,540 1.79 1.79 1.71 0 0 0
28/05/2012
1.79
 127,960 1.82 1.88 1.79 0 0 0
25/05/2012
1.82
 57,990 1.74 1.82 1.77 0 0 0
24/05/2012
1.74
 153,620 1.82 1.82 1.74 0 0 0
23/05/2012
1.82
 77,520 1.91 1.91 1.82 0 0 0
22/05/2012
1.91
 245,850 1.94 1.99 1.88 0 0 0
21/05/2012
1.94
 86,920 1.85 1.94 1.85 0 0 0
18/05/2012
1.85
 232,320 1.82 1.88 1.74 4,700 0 0.0
17/05/2012
1.82
 214,620 1.74 1.82 1.77 0 0 0
16/05/2012
1.74
 168,860 1.77 1.82 1.68 0 0 0
15/05/2012
1.77
 183,260 1.85 1.85 1.77 0 0 0
14/05/2012
1.85
 340,050 1.94 1.94 1.85 0 0 0
11/05/2012
1.94
 458,030 2.02 2.02 1.94 0 0 0
10/05/2012
2.02
 290,600 2.11 2.14 2.02 0 0 0
09/05/2012
2.11
 428,470 2.05 2.14 1.99 0 0 0
08/05/2012
2.05
 335,060 1.96 2.05 2.05 0 20 -0.0
07/05/2012
1.96
 21,140 1.88 1.96 1.96 0 0 0
04/05/2012
1.88
 251,030 1.79 1.88 1.82 0 0 0
03/05/2012
1.79
 262,820 1.74 1.82 1.71 0 0 0
02/05/2012
1.74
 464,640 1.68 1.74 1.62 20 0 0.0
27/04/2012
1.68
 258,520 1.62 1.68 1.57 2,000 0 0.0
26/04/2012
1.62
 172,670 1.62 1.65 1.59 0 0 0
25/04/2012
1.62
 149,060 1.57 1.62 1.59 0 0 0
24/04/2012
1.57
 312,900 1.51 1.57 1.48 0 0 0
23/04/2012
1.51
 239,700 1.57 1.59 1.51 0 0 0
20/04/2012
1.57
 151,690 1.62 1.65 1.57 0 0 0
19/04/2012
1.62
 149,490 1.68 1.71 1.62 0 0 0
18/04/2012
1.68
 400,900 1.62 1.68 1.65 0 0 0
17/04/2012
1.62
 240,680 1.57 1.62 1.57 0 0 0
16/04/2012
1.57
 196,840 1.59 1.65 1.57 0 0 0
13/04/2012
1.59
 124,390 1.65 1.65 1.59 0 0 0
12/04/2012
1.65
 57,690 1.59 1.65 1.65 0 0 0
11/04/2012
1.59
 172,970 1.54 1.59 1.54 0 0 0
10/04/2012
1.54
 212,130 1.48 1.54 1.48 0 0 0
09/04/2012
1.48
 176,850 1.42 1.48 1.40 0 0 0
06/04/2012
1.42
 216,460 1.48 1.48 1.42 0 0 0
05/04/2012
1.48
 151,850 1.54 1.54 1.48 0 0 0
04/04/2012
1.54
 475,590 1.51 1.57 1.51 10,000 0 0.1
03/04/2012
1.51
 115,700 1.45 1.51 1.51 0 0 0
30/03/2012
1.45
 159,940 1.40 1.45 1.42 0 0 0
29/03/2012
1.40
 30,760 1.34 1.40 1.40 0 0 0
28/03/2012
1.34
 163,410 1.28 1.34 1.22 0 0 0
27/03/2012
1.28
 154,060 1.25 1.31 1.28 0 0 0
26/03/2012
1.25
 27,510 1.20 1.25 1.20 0 0 0
23/03/2012
1.20
 37,700 1.14 1.20 1.17 0 0 0
22/03/2012
1.14
 28,310 1.17 1.20 1.14 0 0 0
21/03/2012
1.17
 11,160 1.20 1.20 1.14 0 0 0
20/03/2012
1.20
 5,270 1.20 1.20 1.17 0 0 0
19/03/2012
1.20
 6,200 1.25 1.25 1.20 0 0 0
16/03/2012
1.25
 43,810 1.22 1.25 1.20 0 0 0
15/03/2012
1.22
 6,360 1.20 1.22 1.17 0 0 0
14/03/2012
1.20
 7,350 1.14 1.20 1.17 0 0 0
13/03/2012
1.14
 30,230 1.11 1.14 1.11 0 16,500 -0.1
12/03/2012
1.11
 35,400 1.14 1.14 1.11 0 0 0
09/03/2012
1.14
 74,500 1.20 1.20 1.14 0 0 0
08/03/2012
1.20
 75,550 1.25 1.25 1.20 0 100 -0.0
07/03/2012
1.25
 28,550 1.25 1.25 1.22 0 0 0
06/03/2012
1.25
 154,430 1.22 1.28 1.20 0 0 0
05/03/2012
1.22
 94,210 1.17 1.22 1.20 0 0 0
02/03/2012
1.17
 49,590 1.17 1.17 1.14 0 0 0
01/03/2012
1.17
 67,390 1.20 1.20 1.17 0 0 0
29/02/2012
1.20
 33,560 1.20 1.20 1.14 0 0 0
28/02/2012
1.20
 40,170 1.20 1.20 1.17 0 0 0
27/02/2012
1.20
 80,160 1.17 1.20 1.17 0 0 0
24/02/2012
1.17
 22,380 1.14 1.17 1.14 0 0 0
23/02/2012
1.14
 90,730 1.11 1.14 1.11 0 0 0
22/02/2012
1.11
 84,690 1.08 1.11 1.08 16,500 0 0.1
21/02/2012
1.08
 60,010 1.08 1.11 1.08 0 0 0
20/02/2012
1.08
 14,500 1.05 1.08 1.05 0 0 0
17/02/2012
1.05
 44,390 1.05 1.05 1.03 0 0 0
16/02/2012
1.05
 28,920 1.05 1.05 1.03 0 0 0
15/02/2012
1.05
 24,620 1.05 1.08 1.05 0 0 0
14/02/2012
1.05
 67,970 1.03 1.05 1.03 0 0 0
13/02/2012
1.03
 100,250 1.05 1.08 1.03 0 0 0
10/02/2012
1.05
 74,010 1.03 1.05 1.05 0 0 0
09/02/2012
1.03
 69,670 1.00 1.03 1.00 0 0 0
08/02/2012
1.00
 60,280 0.97 1.00 1.00 0 0 0
07/02/2012
0.97
 111,380 0.94 0.97 0.97 0 0 0
06/02/2012
0.94
 64,090 0.91 0.94 0.91 0 0 0
03/02/2012
0.91
 64,680 0.88 0.91 0.91 0 0 0
02/02/2012
0.88
 35,260 0.85 0.88 0.85 0 0 0
01/02/2012
0.85
 50,530 0.88 0.91 0.85 0 0 0
31/01/2012
0.88
 99,080 0.88 0.88 0.85 0 0 0
30/01/2012
0.88
 66,620 0.88 0.88 0.85 0 0 0
20/01/2012
0.88
 23,230 0.85 0.88 0.85 0 0 0
19/01/2012
0.85
 82,750 0.85 0.88 0.83 0 0 0
18/01/2012
0.85
 80,370 0.85 0.88 0.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |