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)
06/01/2012
0.85
 51,090 0.83 0.85 0.83 0 30,000 -0.1
05/01/2012
0.83
 22,610 0.83 0.83 0.83 0 13,810 -0.0
04/01/2012
0.83
 29,540 0.85 0.85 0.83 0 20,000 -0.1
03/01/2012
0.85
 23,880 0.83 0.85 0.83 0 5,000 -0.0
30/12/2011
0.83
 27,930 0.85 0.85 0.83 0 0 0
29/12/2011
0.85
 19,420 0.85 0.85 0.83 0 0 0
28/12/2011
0.85
 12,850 0.85 0.85 0.83 0 0 0
27/12/2011
0.85
 7,860 0.85 0.85 0.83 0 0 0
26/12/2011
0.85
 8,140 0.85 0.85 0.83 0 0 0
23/12/2011
0.85
 12,910 0.85 0.85 0.83 0 0 0
22/12/2011
0.85
 17,560 0.88 0.91 0.85 0 0 0
21/12/2011
0.88
 1,910 0.88 0.88 0.85 0 0 0
20/12/2011
0.88
 36,250 0.85 0.88 0.85 0 0 0
19/12/2011
0.85
 38,410 0.85 0.88 0.85 0 0 0
16/12/2011
0.85
 18,080 0.83 0.85 0.85 0 0 0
15/12/2011
0.83
 48,300 0.85 0.85 0.83 0 0 0
14/12/2011
0.85
 18,960 0.85 0.85 0.83 0 0 0
13/12/2011
0.85
 17,090 0.83 0.85 0.83 0 0 0
12/12/2011
0.83
 28,940 0.85 0.85 0.83 0 0 0
09/12/2011
0.85
 2,070 0.83 0.85 0.85 0 0 0
08/12/2011
0.83
 55,040 0.85 0.85 0.83 0 0 0
07/12/2011
0.85
 71,390 0.85 0.88 0.85 0 40,000 -0.1
06/12/2011
0.85
 77,640 0.85 0.88 0.85 0 60,000 -0.2
05/12/2011
0.85
 92,240 0.85 0.88 0.85 0 0 0
02/12/2011
0.85
 9,820 0.88 0.88 0.85 0 0 0
01/12/2011
0.88
 42,510 0.88 0.88 0.85 0 40,000 -0.1
30/11/2011
0.88
 71,240 0.88 0.88 0.85 0 60,000 -0.2
29/11/2011
0.88
 12,350 0.85 0.88 0.85 0 0 0
28/11/2011
0.85
 29,570 0.88 0.91 0.85 0 22,380 -0.1
25/11/2011
0.88
 2,460 0.85 0.88 0.85 0 0 0
24/11/2011
0.85
 47,260 0.88 0.88 0.85 0 46,060 -0.1
23/11/2011
0.88
 810 0.88 0.91 0.88 0 0 0
22/11/2011
0.88
 20,420 0.91 0.94 0.88 0 20,000 -0.1
21/11/2011
0.91
 11,520 0.94 0.97 0.91 0 0 0
18/11/2011
0.94
 4,550 0.97 0.97 0.94 0 4,550 -0.0
17/11/2011
0.97
 48,780 1.00 1.00 0.97 0 48,740 -0.2
16/11/2011
1.00
 5,870 0.97 1.00 0.97 0 1,500 -0.0
15/11/2011
0.97
 20,410 1.00 1.03 0.97 0 8,100 -0.0
14/11/2011
1.00
 20,120 1.03 1.03 1.00 0 14,100 -0.0
11/11/2011
1.03
 7,060 1.05 1.05 1.03 0 0 0
10/11/2011
1.05
 9,550 1.05 1.05 1.03 0 0 0
09/11/2011
1.05
 22,050 1.05 1.08 1.03 0 20,000 -0.1
08/11/2011
1.05
 12,680 1.08 1.08 1.05 0 9,570 -0.0
07/11/2011
1.08
 43,520 1.08 1.11 1.05 3,290 40,000 -0.1
04/11/2011
1.08
 22,810 1.11 1.11 1.08 0 5,110 -0.0
03/11/2011
1.11
 3,630 1.11 1.11 1.08 0 0 0
02/11/2011
1.11
 520 1.11 1.11 1.08 0 0 0
01/11/2011
1.11
 7,020 1.14 1.14 1.08 0 0 0
31/10/2011
1.14
 22,330 1.11 1.14 1.08 0 0 0
28/10/2011
1.11
 14,740 1.11 1.14 1.08 0 0 0
27/10/2011
1.11
 8,230 1.14 1.14 1.11 0 0 0
26/10/2011
1.14
 4,230 1.14 1.14 1.11 0 0 0
25/10/2011
1.14
 16,110 1.11 1.14 1.11 0 0 0
24/10/2011
1.11
 10,610 1.14 1.17 1.11 0 0 0
21/10/2011
1.14
 29,060 1.14 1.17 1.14 0 0 0
20/10/2011
1.14
 35,240 1.17 1.20 1.14 0 0 0
19/10/2011
1.17
 1,020 1.17 1.17 1.14 0 0 0
18/10/2011
1.17
 12,120 1.14 1.17 1.14 0 0 0
17/10/2011
1.14
 8,520 1.17 1.17 1.14 0 0 0
14/10/2011
1.17
 170 1.14 1.17 1.17 0 0 0
13/10/2011
1.14
 70,410 1.11 1.14 1.11 0 0 0
12/10/2011
1.11
 5,700 1.14 1.17 1.11 0 0 0
11/10/2011
1.14
 6,490 1.14 1.17 1.14 0 0 0
10/10/2011
1.14
 3,660 1.20 1.20 1.14 0 0 0
07/10/2011
1.20
 19,280 1.20 1.22 1.17 0 0 0
06/10/2011
1.20
 7,200 1.20 1.22 1.17 0 0 0
05/10/2011
1.20
 9,770 1.14 1.20 1.17 0 0 0
04/10/2011
1.14
 11,500 1.14 1.17 1.11 0 0 0
03/10/2011
1.14
 9,900 1.14 1.20 1.11 0 0 0
30/09/2011
1.14
 28,290 1.20 1.20 1.14 0 0 0
29/09/2011
1.20
 14,890 1.22 1.25 1.17 0 0 0
28/09/2011
1.22
 10,860 1.20 1.22 1.20 0 0 0
27/09/2011
1.20
 29,580 1.22 1.25 1.17 0 460 -0.0
26/09/2011
1.22
 7,480 1.22 1.22 1.20 0 0 0
23/09/2011
1.22
 3,200 1.22 1.22 1.22 0 0 0
22/09/2011
1.22
 16,620 1.20 1.22 1.17 0 0 0
21/09/2011
1.20
 18,180 1.22 1.22 1.17 0 0 0
20/09/2011
1.22
 44,200 1.28 1.28 1.22 0 0 0
19/09/2011
1.28
 29,140 1.28 1.28 1.22 0 0 0
16/09/2011
1.28
 29,860 1.34 1.34 1.28 0 0 0
15/09/2011
1.34
 44,300 1.37 1.37 1.31 0 0 0
14/09/2011
1.37
 115,970 1.31 1.37 1.37 0 0 0
13/09/2011
1.31
 24,730 1.25 1.31 1.31 0 0 0
12/09/2011
1.25
 123,520 1.20 1.25 1.20 0 0 0
09/09/2011
1.20
 27,330 1.20 1.22 1.14 0 0 0
08/09/2011
1.20
 75,390 1.17 1.20 1.17 0 0 0
07/09/2011
1.17
 49,770 1.17 1.20 1.14 0 0 0
06/09/2011
1.17
 51,190 1.22 1.22 1.17 0 0 0
05/09/2011
1.22
 76,640 1.25 1.25 1.20 0 0 0
01/09/2011
1.25
 34,110 1.25 1.28 1.20 0 0 0
31/08/2011
1.25
 22,120 1.22 1.25 1.17 0 0 0
30/08/2011
1.22
 38,130 1.20 1.25 1.20 0 0 0
29/08/2011
1.20
 47,120 1.14 1.20 1.14 0 0 0
26/08/2011
1.14
 12,210 1.14 1.17 1.14 100 0 0.0
25/08/2011
1.14
 9,290 1.11 1.14 1.11 0 0 0
24/08/2011
1.11
 18,600 1.17 1.20 1.11 0 0 0
23/08/2011
1.17
 5,650 1.14 1.17 1.11 0 0 0
22/08/2011
1.14
 9,420 1.11 1.14 1.11 0 0 0
19/08/2011
1.11
 10,620 1.14 1.14 1.11 0 0 0
18/08/2011
1.14
 39,730 1.11 1.14 1.11 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |