CTCP Nhiệt điện Bà Rịa (btp)

8.33
-0.01
(-0.12%)
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
(2026-05-13) 		-0.07 -0.83% 628,900 -34,300 0
8.30
8.44
8.33
2 tháng
(2026-04-13) 		-0.04 -0.48% 1,107,500 100 0
8.30
8.46
8.33
3 tháng
(2026-03-16) 		-0.06 -0.71% 2,276,300 13,200 0.1
8.30
8.60
8.33
6 tháng
(2025-12-15) 		-0.66 -7.33% 7,549,200 -1,707,300 -14.4
7.96
9.30
8.33
12 tháng
(2025-06-17) 		-3.22 -27.83% 12,429,300 -3,936,500 -37.1
7.96
11.60
8.33
24 tháng
(2024-06-24) 		-5.24 -38.58% 17,454,500 -3,979,007 -37.7
7.96
13.58
8.33
36 tháng
(2023-06-28) 		-3.37 -28.80% 34,231,900 -4,446,807 -44.2
7.96
16.93
8.33
60 tháng
(2021-07-08) 		-2.18 -20.70% 47,079,500 -4,633,077 -35.0
7.96
16.93
8.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
11.80
 15,400 11.75 11.85 11.60 2,100 0 0.0
26/03/2025
11.75
 1,300 11.70 11.85 11.70 0 0 0
25/03/2025
11.70
 20,800 11.75 11.80 11.70 0 0 0
24/03/2025
11.75
 29,800 11.80 11.80 11.65 0 15,600 -0.2
21/03/2025
11.80
 8,700 11.80 11.80 11.75 0 0 0
20/03/2025
11.80
 14,600 11.89 11.89 11.75 300 0 0.0
19/03/2025
11.85
 4,300 11.89 11.89 11.85 0 0 0
18/03/2025
11.89
 6,200 11.89 11.94 11.80 0 0 0
17/03/2025
11.80
 1,800 11.80 11.80 11.80 0 0 0
14/03/2025
11.80
 9,200 11.80 11.80 11.70 700 0 0.0
13/03/2025
11.80
 23,700 11.85 11.89 11.75 0 0 0
12/03/2025
11.80
 31,800 11.85 11.85 11.75 0 0 0
11/03/2025
11.85
 18,100 11.75 11.85 11.65 0 0 0
10/03/2025
11.80
 13,900 12.09 12.09 11.80 0 0 0
07/03/2025
11.89
 20,600 11.94 11.94 11.80 0 0 0
06/03/2025
11.94
 9,600 11.99 11.99 11.85 0 0 0
05/03/2025
11.99
 17,800 11.89 11.99 11.80 0 200 -0.0
04/03/2025
11.80
 8,900 11.80 11.85 11.80 0 0 0
03/03/2025
11.89
 31,700 11.89 11.94 11.80 600 0 0.0
28/02/2025
11.85
 11,200 11.85 11.89 11.80 1,600 0 0.0
27/02/2025
11.85
 25,600 11.80 11.94 11.75 1,400 40 0.0
26/02/2025
11.75
 19,800 11.80 11.89 11.70 2,500 0 0.0
25/02/2025
11.80
 14,300 11.80 11.80 11.75 0 0 0
24/02/2025
11.80
 20,200 11.75 11.80 11.60 0 100 -0.0
21/02/2025
11.75
 11,800 11.89 11.89 11.75 200 0 0.0
20/02/2025
11.85
 10,500 11.99 11.99 11.85 0 0 0
19/02/2025
11.85
 8,600 11.99 11.99 11.85 0 0 0
18/02/2025
11.89
 28,800 11.89 11.99 11.85 0 0 0
17/02/2025
11.89
 14,000 11.99 11.99 11.80 0 900 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |