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)
19/10/2010
2.67
 78,010 2.70 2.70 2.64 0 0 0
18/10/2010
2.70
 44,870 2.70 2.70 2.67 0 0 0
15/10/2010
2.70
 46,230 2.70 2.70 2.67 0 0 0
14/10/2010
2.70
 35,350 2.81 2.81 2.70 0 5,000 -0.1
13/10/2010
2.81
 33,550 2.72 2.81 2.70 0 0 0
12/10/2010
2.72
 37,950 2.72 2.75 2.70 0 0 0
11/10/2010
2.72
 24,050 2.72 2.75 2.72 0 0 0
08/10/2010
2.72
 45,450 2.75 2.78 2.70 0 0 0
07/10/2010
2.75
 43,990 2.78 2.83 2.72 0 0 0
06/10/2010
2.78
 26,890 2.75 2.81 2.75 0 290 -0.0
05/10/2010
2.75
 102,010 2.72 2.75 2.67 0 5,300 -0.1
04/10/2010
2.72
 136,090 2.81 2.81 2.72 100 0 0.0
01/10/2010
2.81
 48,200 2.83 2.86 2.81 0 0 0
30/09/2010
2.83
 39,450 2.83 2.86 2.81 80 0 0.0
29/09/2010
2.83
 51,050 2.89 2.94 2.83 0 0 0
28/09/2010
2.89
 84,510 2.89 2.94 2.86 0 0 0
27/09/2010
2.89
 62,060 2.89 2.89 2.86 0 0 0
24/09/2010
2.89
 62,560 2.86 2.91 2.86 10 0 0.0
23/09/2010
2.86
 52,920 2.91 2.91 2.83 0 0 0
22/09/2010
2.91
 57,870 2.94 2.97 2.91 4,100 0 0.0
21/09/2010
2.94
 95,380 2.91 2.97 2.89 0 0 0
20/09/2010
2.91
 87,880 2.94 3.05 2.91 0 0 0
17/09/2010
2.94
 60,530 2.86 2.97 2.86 0 0 0
16/09/2010
2.86
 49,970 2.89 2.91 2.86 0 0 0
15/09/2010
2.89
 80,450 2.91 2.94 2.83 0 0 0
14/09/2010
2.91
 44,040 2.91 2.97 2.89 0 0 0
13/09/2010
2.91
 162,050 2.99 2.99 2.86 0 0 0
10/09/2010
2.99
 175,930 3.02 3.05 2.99 0 0 0
09/09/2010
3.02
 65,990 2.99 3.08 3.02 0 0 0
08/09/2010
2.99
 66,910 3.02 3.02 2.91 0 0 0
07/09/2010
3.02
 107,190 3.13 3.13 3.02 0 0 0
06/09/2010
3.13
 187,720 3.08 3.18 3.08 0 0 0
01/09/2010
3.08
 113,490 3.10 3.10 3.05 0 0 0
31/08/2010
3.10
 160,600 2.99 3.13 2.94 0 0 0
30/08/2010
2.99
 70,310 2.86 2.99 2.94 0 0 0
27/08/2010
2.86
 64,540 2.86 2.89 2.81 90 0 0.0
26/08/2010
2.86
 146,610 2.81 2.91 2.78 0 0 0
25/08/2010
2.81
 197,700 2.94 2.94 2.81 10 0 0.0
24/08/2010
2.94
 195,190 3.05 3.05 2.94 0 0 0
23/08/2010
3.05
 77,280 3.10 3.13 3.05 0 0 0
20/08/2010
3.10
 85,020 3.08 3.13 3.05 0 0 0
19/08/2010
3.08
 83,130 3.16 3.18 3.08 0 0 0
18/08/2010
3.16
 78,150 3.18 3.18 3.10 0 0 0
17/08/2010
3.18
 88,220 3.29 3.29 3.16 0 0 0
16/08/2010
3.29
 172,230 3.16 3.29 3.16 0 0 0
13/08/2010
3.16
 112,710 3.02 3.16 3.02 0 0 0
12/08/2010
3.02
 191,770 3.16 3.16 3.02 0 0 0
11/08/2010
3.16
 147,130 3.02 3.16 3.08 0 0 0
10/08/2010
3.02
 194,530 3.13 3.13 2.99 0 0 0
09/08/2010
3.13
 112,720 3.24 3.24 3.13 1,740 0 0.0
06/08/2010
3.24
 91,860 3.29 3.32 3.24 0 0 0
05/08/2010
3.29
 108,440 3.29 3.37 3.26 0 0 0
04/08/2010
3.29
 59,180 3.35 3.35 3.26 0 0 0
03/08/2010
3.35
 100,570 3.35 3.40 3.35 0 0 0
02/08/2010
3.35
 64,980 3.35 3.43 3.35 0 0 0
30/07/2010
3.35
 93,080 3.35 3.45 3.35 0 0 0
29/07/2010
3.35
 149,200 3.35 3.45 3.32 0 0 0
28/07/2010
3.35
 157,000 3.43 3.45 3.35 0 9,410 -0.1
27/07/2010
3.43
 151,720 3.51 3.51 3.43 0 0 0
26/07/2010
3.51
 144,880 3.53 3.56 3.48 0 0 0
23/07/2010
3.53
 84,940 3.53 3.59 3.53 0 0 0
22/07/2010
3.53
 94,060 3.64 3.64 3.53 0 0 0
21/07/2010
3.64
 549,400 3.61 3.78 3.64 0 10,000 -0.1
20/07/2010
3.61
 451,160 3.45 3.61 3.48 0 0 0
19/07/2010
3.45
 98,280 3.45 3.48 3.43 0 0 0
16/07/2010
3.45
 98,610 3.48 3.48 3.43 0 0 0
15/07/2010
3.48
 84,710 3.48 3.48 3.45 0 0 0
14/07/2010
3.48
 93,220 3.56 3.59 3.48 0 0 0
13/07/2010
3.56
 89,300 3.45 3.59 3.48 0 0 0
12/07/2010
3.45
 68,650 3.45 3.45 3.43 0 20 -0.0
09/07/2010
3.45
 80,940 3.45 3.48 3.43 0 0 0
08/07/2010
3.45
 105,260 3.48 3.53 3.45 0 0 0
07/07/2010
3.48
 110,100 3.51 3.59 3.48 0 50 -0.0
06/07/2010
3.51
 115,310 3.53 3.56 3.48 0 5,000 -0.1
05/07/2010
3.53
 72,150 3.56 3.61 3.53 0 0 0
02/07/2010
3.56
 97,540 3.51 3.61 3.51 0 3,000 -0.0
01/07/2010
3.51
 131,920 3.48 3.53 3.48 70 0 0.0
30/06/2010
3.48
 153,530 3.59 3.59 3.48 0 0 0
29/06/2010
3.59
 201,240 3.59 3.70 3.53 0 0 0
28/06/2010
3.59
 247,250 3.51 3.67 3.51 0 0 0
25/06/2010
3.51
 292,090 3.64 3.64 3.51 0 0 0
24/06/2010
3.64
 170,320 3.64 3.78 3.64 0 0 0
23/06/2010
3.64
 190,010 3.70 3.70 3.61 0 0 0
22/06/2010
3.70
 270,590 3.86 3.86 3.70 0 0 0
21/06/2010
3.86
 280,430 3.80 3.97 3.86 0 0 0
18/06/2010
3.80
 674,390 3.67 3.83 3.72 8,000 0 0.1
17/06/2010
3.67
 381,610 3.78 3.78 3.61 0 100 -0.0
16/06/2010
3.78
 1,369,230 3.64 3.80 3.75 10,000 36,620 -0.4
15/06/2010
3.64
 148,580 3.48 3.64 3.64 0 0 0
14/06/2010
3.48
 130,620 3.32 3.48 3.48 0 30,000 -0.4
11/06/2010
3.32
 175,750 3.29 3.35 3.29 0 0 0
10/06/2010
3.29
 113,550 3.24 3.29 3.21 0 0 0
09/06/2010
3.24
 82,730 3.26 3.32 3.24 0 7,870 -0.1
08/06/2010
3.26
 212,800 3.24 3.26 3.18 0 27,000 -0.3
07/06/2010
3.24
 332,080 3.40 3.40 3.24 0 1,000 -0.0
04/06/2010
3.40
 107,770 3.45 3.45 3.32 0 25,000 -0.3
03/06/2010
3.45
 85,520 3.51 3.61 3.45 0 1,000 -0.0
02/06/2010
3.51
 166,480 3.45 3.51 3.37 0 0 0
01/06/2010
3.45
 158,550 3.48 3.48 3.35 8,160 0 0.1
31/05/2010
3.48
 293,280 3.61 3.61 3.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |