CTCP Nhiệt điện Bà Rịa (btp)

8.50
0.05
(0.59%)
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
(2026-02-23) 		-0.26 -3% 1,615,000 15,700 0.1
7.96
8.67
8.45
2 tháng
(2026-01-16) 		-0.30 -3.45% 4,021,300 -1,305,800 -10.9
7.96
8.70
8.45
3 tháng
(2025-12-17) 		-0.60 -6.67% 5,228,600 -1,714,400 -14.4
7.96
9.30
8.45
6 tháng
(2025-09-18) 		-2.29 -21.39% 7,692,500 -2,865,000 -26.1
7.96
10.69
8.45
12 tháng
(2025-03-24) 		-3.35 -28.50% 11,350,700 -3,942,400 -37.3
7.96
11.85
8.45
24 tháng
(2024-03-27) 		-6.04 -41.82% 18,208,800 -3,979,207 -37.7
7.96
14.44
8.45
36 tháng
(2023-04-03) 		-1.37 -14.05% 33,088,500 -4,622,907 -47.3
7.96
16.93
8.45
60 tháng
(2021-04-12) 		-1.13 -11.90% 46,646,400 -4,644,477 -35.2
7.96
16.93
8.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2011
1.54
 8,440 1.54 1.54 1.48 0 0 0
17/05/2011
1.54
 21,650 1.54 1.54 1.48 0 0 0
16/05/2011
1.54
 8,700 1.56 1.59 1.54 0 0 0
13/05/2011
1.56
 21,320 1.62 1.62 1.54 0 0 0
12/05/2011
1.62
 4,080 1.62 1.65 1.56 0 0 0
11/05/2011
1.62
 15,670 1.65 1.65 1.62 0 0 0
10/05/2011
1.65
 5,530 1.65 1.65 1.65 0 0 0
09/05/2011
1.65
 5,450 1.70 1.70 1.65 0 0 0
06/05/2011
1.70
 3,510 1.70 1.70 1.67 0 0 0
05/05/2011
1.70
 4,540 1.70 1.70 1.67 0 0 0
04/05/2011
1.70
 530 1.67 1.70 1.67 0 0 0
29/04/2011
1.67
 6,270 1.67 1.70 1.67 0 0 0
28/04/2011
1.67
 12,070 1.67 1.67 1.65 0 0 0
27/04/2011
1.67
 2,760 1.70 1.70 1.62 0 0 0
26/04/2011
1.70
 2,540 1.73 1.75 1.70 0 0 0
25/04/2011
1.73
 10,270 1.73 1.81 1.70 0 0 0
22/04/2011
1.73
 2,870 1.75 1.75 1.70 0 0 0
21/04/2011
1.75
 7,740 1.83 1.83 1.75 0 0 0
20/04/2011
1.83
 3,560 1.81 1.83 1.75 0 0 0
19/04/2011
1.81
 12,320 1.86 1.89 1.81 0 0 0
18/04/2011
1.86
 1,673 1.94 1.94 1.86 0 0 0
15/04/2011
1.94
 19,100 2.02 2.05 1.94 0 0 0
14/04/2011
2.02
 7,750 2.02 2.02 2.02 0 0 0
13/04/2011
2.02
 10,740 2.05 2.08 2.02 0 0 0
08/04/2011
2.05
 7,230 2.05 2.08 2.02 0 0 0
07/04/2011
2.05
 10,630 2.10 2.10 2.05 0 0 0
06/04/2011
2.10
 5,210 2.05 2.10 2.05 0 0 0
05/04/2011
2.05
 5,270 2.10 2.10 2.05 0 0 0
04/04/2011
2.10
 460 2.08 2.10 2.10 0 0 0
01/04/2011
2.08
 5,170 2.16 2.16 2.08 2,000 0 0.0
31/03/2011
2.16
 47,420 2.16 2.16 2.13 2,300 0 0.0
30/03/2011
2.16
 56,810 2.10 2.16 2.10 4,500 0 0.0
29/03/2011
2.10
 58,680 2.13 2.13 2.10 0 0 0
28/03/2011
2.13
 7,980 2.13 2.13 2.08 0 0 0
25/03/2011
2.13
 37,340 2.13 2.19 2.13 0 0 0
24/03/2011
2.13
 34,740 2.13 2.16 2.08 0 0 0
23/03/2011
2.13
 15,930 2.10 2.16 2.05 0 0 0
22/03/2011
2.10
 21,130 2.13 2.13 2.10 0 0 0
21/03/2011
2.13
 11,020 2.10 2.13 2.10 0 0 0
18/03/2011
2.10
 28,890 2.08 2.16 2.10 0 0 0
17/03/2011
2.08
 63,340 2.10 2.16 2.08 0 0 0
16/03/2011
2.10
 57,200 2.10 2.10 2.10 0 0 0
15/03/2011
2.10
 3,290 2.10 2.13 2.05 0 0 0
14/03/2011
2.10
 42,870 2.19 2.19 2.08 0 0 0
11/03/2011
2.19
 22,430 2.13 2.21 2.16 0 0 0
10/03/2011
2.13
 15,570 2.08 2.13 2.08 0 0 0
09/03/2011
2.08
 48,920 2.13 2.16 2.05 100 0 0.0
08/03/2011
2.13
 4,200 2.16 2.19 2.13 100 0 0.0
07/03/2011
2.16
 37,410 2.13 2.16 2.13 0 0 0
04/03/2011
2.13
 29,580 2.10 2.16 2.10 0 0 0
03/03/2011
2.10
 60,900 2.13 2.16 2.08 0 0 0
02/03/2011
2.13
 62,220 2.21 2.21 2.13 0 0 0
01/03/2011
2.21
 61,890 2.21 2.21 2.21 0 0 0
28/02/2011
2.21
 43,110 2.24 2.24 2.19 0 0 0
25/02/2011
2.24
 50,240 2.24 2.27 2.24 0 0 0
24/02/2011
2.24
 34,190 2.24 2.24 2.16 0 4,100 -0.0
23/02/2011
2.24
 10,640 2.24 2.32 2.16 0 0 0
22/02/2011
2.24
 55,320 2.24 2.27 2.16 0 0 0
21/02/2011
2.24
 116,480 2.35 2.35 2.24 0 0 0
18/02/2011
2.35
 6,860 2.40 2.40 2.32 0 0 0
17/02/2011
2.40
 39,250 2.40 2.40 2.37 0 0 0
16/02/2011
2.40
 23,980 2.43 2.45 2.40 0 0 0
15/02/2011
2.43
 61,440 2.48 2.48 2.40 0 0 0
14/02/2011
2.48
 205,850 2.37 2.48 2.37 0 0 0
11/02/2011
2.37
 45,770 2.37 2.40 2.37 0 0 0
10/02/2011
2.37
 30,820 2.32 2.37 2.29 0 0 0
09/02/2011
2.32
 112,570 2.37 2.40 2.29 0 0 0
08/02/2011
2.37
 33,730 2.35 2.45 2.32 0 0 0
28/01/2011
2.35
 263,960 2.43 2.43 2.32 0 0 0
27/01/2011
2.43
 19,020 2.43 2.45 2.37 0 0 0
26/01/2011
2.43
 4,530 2.37 2.45 2.35 0 0 0
25/01/2011
2.37
 49,920 2.37 2.40 2.35 0 0 0
24/01/2011
2.37
 28,070 2.45 2.45 2.37 0 0 0
21/01/2011
2.45
 19,060 2.45 2.48 2.43 0 0 0
20/01/2011
2.45
 6,130 2.43 2.48 2.43 0 0 0
19/01/2011
2.43
 26,630 2.45 2.51 2.43 0 0 0
18/01/2011
2.45
 43,420 2.48 2.54 2.45 0 0 0
17/01/2011
2.48
 17,830 2.48 2.54 2.48 0 0 0
14/01/2011
2.48
 48,640 2.43 2.48 2.43 0 0 0
13/01/2011
2.43
 9,920 2.43 2.51 2.43 0 0 0
12/01/2011
2.43
 48,320 2.43 2.45 2.37 0 0 0
11/01/2011
2.43
 58,770 2.48 2.48 2.43 0 0 0
10/01/2011
2.48
 25,620 2.56 2.56 2.48 0 0 0
07/01/2011
2.56
 25,070 2.54 2.56 2.51 0 0 0
06/01/2011
2.54
 15,760 2.54 2.56 2.48 0 0 0
05/01/2011
2.54
 33,600 2.59 2.59 2.54 0 0 0
04/01/2011
2.59
 55,170 2.59 2.59 2.56 0 0 0
31/12/2010
2.59
 47,300 2.54 2.62 2.54 0 0 0
30/12/2010
2.54
 65,550 2.56 2.59 2.54 0 0 0
29/12/2010
2.56
 75,660 2.56 2.62 2.56 0 0 0
28/12/2010
2.56
 86,820 2.56 2.62 2.56 0 0 0
27/12/2010
2.56
 65,500 2.59 2.62 2.56 0 0 0
24/12/2010
2.59
 50,630 2.62 2.64 2.56 0 0 0
23/12/2010
2.62
 36,680 2.70 2.70 2.59 0 0 0
22/12/2010
2.70
 183,350 2.72 2.83 2.70 50,000 0 0.5
21/12/2010
2.72
 276,850 2.62 2.72 2.62 34,810 0 0.4
20/12/2010
2.62
 221,350 2.51 2.62 2.59 0 1,030 -0.0
17/12/2010
2.51
 22,450 2.43 2.54 2.43 0 0 0
16/12/2010
2.43
 132,340 2.51 2.51 2.40 0 0 0
15/12/2010
2.51
 69,660 2.56 2.62 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |