CTCP Nhiệt điện Bà Rịa (btp)

9.51
-0.02
(-0.21%)
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
(2025-11-04) 		-0.15 -1.55% 1,348,900 -798,700 -8.0
9.50
9.77
9.53
2 tháng
(2025-10-06) 		-0.92 -8.84% 1,967,900 -1,116,200 -11.3
9.50
10.49
9.53
3 tháng
(2025-09-05) 		-1.31 -12.10% 2,480,400 -1,244,800 -12.7
9.50
10.98
9.53
6 tháng
(2025-06-09) 		-2.04 -17.62% 4,823,500 -2,232,000 -22.7
9.50
11.60
9.53
12 tháng
(2024-12-09) 		-1.75 -15.49% 6,747,400 -2,259,707 -23.2
9.50
11.99
9.53
24 tháng
(2023-12-15) 		-3.33 -25.92% 21,714,900 -2,428,207 -25.6
9.50
16.93
9.53
36 tháng
(2022-12-20) 		-0.33 -3.33% 28,572,200 -2,828,937 -29.0
9.50
16.93
9.53
60 tháng
(2020-12-30) 		0.40 4.35% 42,820,260 -2,929,577 -20.7
8.74
16.93
9.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
12.38
 9,900 12.34 12.38 12.24 0 0 0
18/09/2024
12.24
 9,700 12.38 12.38 12.19 0 0 0
17/09/2024
12.38
 10,800 12.34 12.38 12.29 0 0 0
16/09/2024
12.34
 44,500 11.62 12.34 11.62 100 1,000 -0.0
13/09/2024
12.38
 1,800 12.38 12.38 12.34 0 100 -0.0
12/09/2024
12.34
 500 12.34 12.34 12.34 0 0 0
11/09/2024
12.29
 5,000 12.38 12.38 12.24 0 100 -0.0
10/09/2024
12.24
 2,700 12.24 12.29 12.24 0 100 -0.0
09/09/2024
12.24
 6,400 12.34 12.38 12.19 0 0 0
06/09/2024
12.19
 10,500 12.34 12.34 12.19 0 0 0
05/09/2024
12.34
 2,000 12.34 12.43 12.34 0 0 0
04/09/2024
12.29
 8,400 12.29 12.34 12.24 0 0 0
30/08/2024
12.34
 4,800 12.34 12.34 12.29 0 0 0
29/08/2024
12.29
 1,400 12.43 12.43 12.24 0 0 0
28/08/2024
12.24
 15,700 12.34 12.34 12.24 2,400 0 0.0
27/08/2024
12.34
 9,900 12.29 12.38 12.24 0 0 0
26/08/2024
12.29
 10,000 12.43 12.48 12.29 0 0 0
23/08/2024
12.34
 4,400 12.48 12.48 12.34 0 0 0
22/08/2024
12.38
 6,700 12.43 12.43 12.29 0 0 0
21/08/2024
12.38
 3,400 12.38 12.38 12.34 0 0 0
20/08/2024
12.38
 13,900 12.14 12.38 12.14 0 0 0
19/08/2024
12.24
 13,500 12.19 12.34 12.14 0 700 -0.0
16/08/2024
12.19
 17,600 12.05 12.19 12.05 0 0 0
15/08/2024
12.05
 20,100 12.05 12.10 12.00 0 0 0
14/08/2024
12.10
 34,700 12.24 12.24 12.05 0 400 -0.0
13/08/2024
12.24
 12,100 12.24 12.29 12.19 0 600 -0.0
12/08/2024
12.29
 7,100 12.24 12.29 12.14 0 0 0
09/08/2024
12.24
 8,500 12.24 12.24 12.10 0 0 0
08/08/2024
12.14
 8,100 12.24 12.24 12.05 0 900 -0.0
07/08/2024
12.19
 7,700 12.10 12.29 12.10 0 0 0
06/08/2024
12.10
 41,200 12.05 12.14 11.95 0 0 0
05/08/2024
12.05
 25,100 12.53 12.53 12.05 1,900 0 0.0
02/08/2024
12.48
 16,000 12.43 12.48 12.38 0 0 0
01/08/2024
12.48
 20,800 12.62 12.67 12.43 0 0 0
31/07/2024
12.57
 23,000 12.62 12.62 12.53 0 0 0
30/07/2024
12.48
 14,600 12.53 12.62 12.48 0 0 0
29/07/2024
12.57
 4,000 12.57 12.62 12.53 0 0 0
26/07/2024
12.57
 34,600 12.67 12.67 12.53 0 0 0
25/07/2024
12.57
 6,100 12.53 12.57 12.53 0 0 0
24/07/2024
12.57
 27,300 12.57 12.57 12.38 0 700 -0.0
23/07/2024
12.57
 15,200 12.86 12.86 12.53 0 1,500 -0.0
22/07/2024
12.57
 37,600 12.91 12.91 12.48 100 2,400 -0.0
19/07/2024
12.91
 98,400 13.10 13.10 12.72 0 4,100 -0.1
18/07/2024
13.15
 37,000 13.20 13.20 13.05 0 1,200 -0.0
17/07/2024
13.15
 85,600 13.24 13.24 13.15 15,000 0 0.2
16/07/2024
13.24
 29,700 13.24 13.29 13.24 0 5,500 -0.1
15/07/2024
13.24
 36,200 13.29 13.29 13.15 0 200 -0.0
12/07/2024
13.29
 28,200 13.24 13.29 13.20 0 0 0
11/07/2024
13.24
 40,700 13.24 13.29 13.20 0 0 0
10/07/2024
13.24
 19,600 13.29 13.29 13.24 0 0 0
09/07/2024
13.24
 42,000 13.24 13.29 13.20 0 0 0
08/07/2024
13.24
 25,500 13.24 13.29 13.20 0 800 -0.0
05/07/2024
13.24
 27,700 13.29 13.29 13.20 100 0 0.0
04/07/2024
13.24
 41,900 13.24 13.29 13.20 0 0 0
03/07/2024
13.24
 17,200 13.48 13.48 13.20 0 200 -0.0
02/07/2024
13.34
 4,300 13.24 13.34 13.24 0 1,300 -0.0
01/07/2024
13.24
 26,600 13.34 13.34 13.20 0 300 -0.0
28/06/2024
13.24
 45,200 13.29 13.34 13.20 100 0 0.0
27/06/2024
13.29
 16,700 13.29 13.43 13.24 0 0 0
26/06/2024
13.29
 116,000 13.48 13.48 13.20 1,700 500 0.0
25/06/2024
13.48
 28,700 13.63 13.63 13.39 0 1,200 -0.0
24/06/2024
13.58
 234,700 13.48 13.67 13.43 1,000 0 0.0
21/06/2024
13.39
 39,300 13.43 13.43 13.29 0 0 0
20/06/2024
13.39
 29,200 13.29 13.48 13.20 3,000 0 0.0
19/06/2024
13.29
 36,600 13.34 13.43 13.29 200 100 0.0
18/06/2024
13.34
 74,700 13.29 13.39 13.20 0 0 0
17/06/2024
13.29
 65,300 13.34 13.39 13.24 0 0 0
14/06/2024
13.39
 76,800 13.48 13.53 13.39 3,500 0 0.0
13/06/2024
13.53
 27,800 13.53 13.58 13.48 3,100 0 0.0
12/06/2024
13.53
 60,500 13.48 13.53 13.39 0 0 0
11/06/2024
13.48
 98,700 13.43 13.53 13.43 1,000 0 0.0
10/06/2024
13.43
 39,200 13.48 13.53 13.39 0 3,000 -0.0
07/06/2024
13.48
 63,700 13.34 13.53 13.34 2,700 300 0.0
06/06/2024
13.39
 38,000 13.77 13.77 13.39 200 900 -0.0
05/06/2024
13.63
 41,200 13.77 13.82 13.48 500 2,100 -0.0
04/06/2024
13.72
 94,900 13.48 13.96 13.43 0 1,700 -0.0
03/06/2024
13.48
 153,200 13.39 13.48 13.34 3,100 0 0.0
31/05/2024
13.39
 70,900 13.29 13.43 13.29 0 0 0
30/05/2024
13.29
 80,300 13.29 13.34 13.20 4,700 0 0.1
29/05/2024
13.29
 23,200 13.48 13.48 13.29 0 0 0
28/05/2024
13.43
 22,100 13.39 13.48 13.34 0 0 0
27/05/2024
13.39
 33,600 13.24 13.39 13.24 200 200 0
24/05/2024
13.39
 22,200 13.43 13.48 13.29 0 2,000 -0.0
23/05/2024
13.43
 49,800 13.20 13.43 13.20 200 2,000 -0.0
22/05/2024
13.34
 32,400 13.39 13.39 13.20 100 0 0.0
21/05/2024
13.39
 69,000 13.48 13.48 13.34 27,000 2,000 0.3
20/05/2024
13.34
 66,100 13.53 13.53 13.29 0 0 0
17/05/2024
13.39
 50,400 13.34 13.39 13.29 3,900 0 0.1
16/05/2024
13.34
 30,900 13.29 13.48 13.29 0 3,800 -0.1
15/05/2024
13.29
 90,000 13.39 13.43 13.20 0 300 -0.0
14/05/2024
13.39
 41,400 13.58 13.58 13.24 0 200 -0.0
13/05/2024
13.48
 27,100 13.48 13.58 13.39 0 1,800 -0.0
10/05/2024
13.43
 38,500 13.53 13.53 13.43 0 1,000 -0.0
09/05/2024
13.53
 13,700 13.58 13.67 13.53 0 0 0
08/05/2024
13.58
 108,000 13.72 13.72 13.48 0 1,200 -0.0
07/05/2024
13.48
 86,400 14.06 14.06 13.43 4,100 5,200 -0.0
06/05/2024
14.06
 62,500 14.25 14.25 13.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |