CTCP Nhiệt điện Bà Rịa (btp)

8.37
-0.03
(-0.36%)
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
(2026-03-30) 		-0.14 -1.64% 669,600 29,000 0.1
8.31
8.54
8.37
2 tháng
(2026-03-02) 		-0.27 -3.11% 2,540,400 38,100 0.2
7.96
8.67
8.37
3 tháng
(2026-01-29) 		0.28 3.45% 3,730,500 -9,300 -0.2
7.96
8.67
8.37
6 tháng
(2025-10-31) 		-1.27 -13.13% 8,297,200 -2,533,500 -22.8
7.96
9.77
8.37
12 tháng
(2025-05-05) 		-2.96 -26.07% 12,145,000 -3,912,200 -37.2
7.96
11.85
8.37
24 tháng
(2024-05-09) 		-5.13 -37.92% 18,334,300 -3,929,307 -37.2
7.96
13.72
8.37
36 tháng
(2023-05-15) 		-2.34 -21.81% 33,938,600 -4,471,007 -44.9
7.96
16.93
8.37
60 tháng
(2021-05-25) 		-1.99 -19.15% 46,842,800 -4,616,577 -35.1
7.96
16.93
8.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
11.89
 46,800 11.60 12.23 11.60 0 0 0
13/02/2025
11.56
 14,700 11.51 11.56 11.46 0 0 0
12/02/2025
11.51
 5,700 11.46 11.56 11.41 0 0 0
11/02/2025
11.51
 6,700 11.51 11.51 11.41 0 0 0
10/02/2025
11.46
 21,600 11.56 11.56 11.41 900 15,000 -0.2
07/02/2025
11.51
 2,700 11.56 11.56 11.51 100 1,100 -0.0
06/02/2025
11.46
 17,000 11.60 11.60 11.46 0 4,300 -0.1
05/02/2025
11.60
 17,200 11.60 11.65 11.56 0 0 0
04/02/2025
11.56
 15,800 11.51 11.60 11.22 0 7,900 -0.1
03/02/2025
11.41
 10,600 11.60 11.60 11.41 200 7,300 -0.1
24/01/2025
11.51
 3,900 11.46 11.60 11.46 0 0 0
23/01/2025
11.51
 8,300 11.51 11.51 11.41 1,000 0 0.0
22/01/2025
11.51
 2,300 11.56 11.56 11.51 0 0 0
21/01/2025
11.60
 19,200 11.56 11.60 11.51 0 6,500 -0.1
20/01/2025
11.56
 2,700 11.51 11.60 11.51 0 0 0
17/01/2025
11.51
 3,100 11.51 11.51 11.46 0 0 0
16/01/2025
11.46
 3,800 11.60 11.60 11.41 0 0 0
15/01/2025
11.56
 10,300 11.41 11.56 11.41 0 0 0
14/01/2025
11.60
 4,400 11.60 11.60 11.27 0 0 0
13/01/2025
11.60
 20,900 11.51 11.60 11.51 0 1,200 -0.0
10/01/2025
11.51
 1,100 11.51 11.60 11.51 0 0 0
09/01/2025
11.60
 6,600 11.65 11.65 11.41 0 300 -0.0
08/01/2025
11.46
 8,100 11.41 11.46 11.31 0 0 0
07/01/2025
11.41
 22,100 11.56 11.56 11.22 4,100 100 0.0
06/01/2025
11.60
 6,500 11.60 11.80 11.56 233 0 0.0
03/01/2025
11.60
 5,000 11.60 11.60 11.56 0 0 0
02/01/2025
11.60
 7,000 11.65 11.65 11.56 100 0 0.0
31/12/2024
11.60
 2,500 11.60 11.65 11.60 0 0 0
30/12/2024
11.60
 7,000 11.60 11.60 11.56 0 0 0
27/12/2024
11.60
 3,300 11.46 11.60 11.46 0 200 -0.0
26/12/2024
11.51
 2,800 11.60 11.60 11.41 0 200 -0.0
25/12/2024
11.60
 11,900 11.60 11.60 11.41 0 1,300 -0.0
24/12/2024
11.60
 15,800 11.75 11.75 11.31 0 0 0
23/12/2024
11.60
 9,300 11.56 11.65 11.56 800 0 0.0
20/12/2024
11.56
 9,100 11.51 11.56 11.41 0 0 0
19/12/2024
11.51
 11,800 11.02 11.56 11.02 200 0 0.0
18/12/2024
11.56
 14,700 11.46 11.56 11.46 1,100 0 0.0
17/12/2024
11.46
 12,900 11.41 11.46 11.41 0 0 0
16/12/2024
11.31
 4,500 11.31 11.36 11.31 0 1,000 -0.0
13/12/2024
11.27
 10,000 11.31 11.36 11.27 2,600 0 0.0
12/12/2024
11.22
 23,200 11.27 11.31 11.12 300 0 0.0
11/12/2024
11.27
 12,700 11.31 11.31 11.17 200 0 0.0
10/12/2024
11.31
 10,000 11.22 11.31 11.12 0 0 0
09/12/2024
11.27
 8,700 11.41 11.41 11.12 0 0 0
06/12/2024
11.17
 5,600 11.12 11.27 11.12 100 0 0
05/12/2024
11.12
 10,000 11.02 11.22 10.88 100 0 0.0
04/12/2024
11.07
 8,800 11.02 11.07 10.98 0 0 0
03/12/2024
11.02
 18,300 11.12 11.12 10.98 0 0 0
02/12/2024
10.98
 14,000 10.88 11.07 10.88 0 0 0
29/11/2024
10.88
 32,700 10.78 11.22 10.78 10,500 1,500 0.1
28/11/2024
10.78
 10,900 10.73 10.83 10.73 0 600 -0.0
27/11/2024
10.78
 13,300 11.07 11.07 10.64 200 0 0.0
26/11/2024
10.69
 18,800 10.73 10.78 10.69 0 11,600 -0.1
25/11/2024
10.78
 190,800 11.02 11.02 10.44 29,800 62,400 -0.4
22/11/2024
11.02
 83,600 11.36 11.36 11.02 20,000 17,300 0.0
21/11/2024
11.31
 24,200 11.41 11.41 11.31 0 7,100 -0.1
20/11/2024
11.41
 20,000 11.46 11.46 11.41 0 500 -0.0
19/11/2024
11.56
 46,700 11.60 11.60 11.27 300 1,300 -0.0
18/11/2024
11.65
 17,200 11.70 11.75 11.41 300 400 -0.0
15/11/2024
11.70
 6,000 11.75 11.75 11.65 0 0 0
14/11/2024
11.75
 7,800 11.80 11.80 11.75 0 100 -0.0
13/11/2024
11.80
 16,200 11.80 11.85 11.75 100 0 0.0
12/11/2024
11.80
 59,000 11.80 11.94 11.60 0 0 0
11/11/2024
11.80
 18,800 11.80 11.89 11.80 4,300 200 0.1
08/11/2024
11.80
 15,300 11.89 11.89 11.70 700 0 0.0
07/11/2024
11.89
 31,800 11.85 11.99 11.70 1,400 11,200 -0.1
06/11/2024
11.85
 21,900 11.85 11.94 11.75 0 0 0
05/11/2024
11.85
 20,600 11.89 11.89 11.80 300 0 0.0
04/11/2024
11.94
 49,100 11.85 12.04 11.75 5,700 0 0.1
01/11/2024
11.89
 18,100 11.89 11.94 11.85 0 0 0
31/10/2024
11.89
 14,100 11.89 11.89 11.89 0 0 0
30/10/2024
11.89
 17,000 11.89 11.89 11.85 0 0 0
29/10/2024
11.89
 21,900 11.99 11.99 11.85 700 0 0.0
28/10/2024
11.89
 21,200 11.94 11.99 11.85 2,300 0 0.0
25/10/2024
11.89
 78,200 11.89 11.99 11.89 0 0 0
24/10/2024
11.89
 48,300 12.23 12.23 11.89 800 700 0.0
23/10/2024
12.04
 25,900 12.14 12.28 12.04 100 0 0.0
22/10/2024
12.18
 7,700 12.28 12.33 12.18 0 0 0
21/10/2024
12.33
 6,100 12.33 12.38 12.33 0 0 0
18/10/2024
12.33
 7,900 12.38 12.43 12.33 0 0 0
17/10/2024
12.38
 16,000 12.33 12.38 12.28 0 100 -0.0
16/10/2024
12.33
 25,700 12.38 12.47 12.18 200 700 -0.0
15/10/2024
12.28
 24,100 12.47 12.52 12.28 0 300 -0.0
14/10/2024
12.43
 15,200 12.43 12.57 12.38 500 700 -0.0
11/10/2024
12.43
 14,400 12.33 12.52 12.28 0 0 0
10/10/2024
12.28
 12,300 12.47 12.52 12.28 1,000 1,000 0
09/10/2024
12.52
 10,700 12.28 12.57 12.28 0 0 0
08/10/2024
12.57
 26,100 12.67 12.67 12.38 200 0 0.0
07/10/2024: Cổ tức tiền mặt tỉ lệ: 1.45%
07/10/2024
12.57
 28,600 12.62 12.62 12.43 10,500 200 0.1
04/10/2024
12.43
 34,700 12.43 12.72 12.43 0 0 0
03/10/2024
12.57
 74,400 12.53 12.62 12.43 1,400 0 0.0
02/10/2024
12.53
 6,700 12.48 12.53 12.43 0 0 0
01/10/2024
12.57
 38,300 12.43 12.67 12.43 0 200 -0.0
30/09/2024
12.43
 12,300 12.57 12.67 12.43 10,000 800 0.1
27/09/2024
12.57
 11,300 12.67 12.77 12.43 0 0 0
26/09/2024
12.38
 24,300 12.62 12.72 12.38 200 0 0.0
25/09/2024
12.43
 6,000 12.62 12.62 12.43 3,900 0 0.1
24/09/2024
12.48
 2,500 12.48 12.48 12.48 0 0 0
23/09/2024
12.43
 12,900 12.34 12.53 12.24 0 0 0
20/09/2024
12.38
 9,600 12.38 12.38 12.19 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |