CTCP Nhiệt điện Bà Rịa (btp)

8.12
-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
(2025-12-30) 		-0.84 -9.36% 2,638,500 -1,680,200 -14.2
8.12
8.99
8.12
2 tháng
(2025-12-01) 		-1.38 -14.51% 3,214,600 -1,678,400 -14.2
8.12
9.53
8.12
3 tháng
(2025-10-31) 		-1.54 -15.93% 4,566,700 -2,524,200 -22.6
8.12
9.77
8.12
6 tháng
(2025-08-04) 		-3.04 -27.21% 7,168,000 -3,798,500 -35.6
8.12
11.17
8.12
12 tháng
(2025-02-03) 		-3.28 -28.75% 9,584,500 -3,936,740 -37.3
8.12
11.99
8.12
24 tháng
(2024-02-15) 		-6.15 -43.05% 22,279,900 -3,903,907 -36.6
8.12
16.93
8.12
36 tháng
(2023-02-14) 		-1.64 -16.82% 31,293,200 -4,612,007 -47.3
8.12
16.93
8.12
60 tháng
(2021-02-24) 		-0.93 -10.26% 45,098,900 -4,609,877 -34.9
8.12
16.93
8.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2010
3.61
 514,990 3.48 3.64 3.51 10,000 380 0.1
27/05/2010
3.48
 203,890 3.45 3.59 3.40 0 0 0
26/05/2010
3.45
 572,060 3.29 3.45 3.43 0 50,000 -0.6
25/05/2010
3.29
 575,420 3.16 3.29 3.24 10,000 200,000 -2.3
24/05/2010
3.16
 318,570 3.24 3.24 3.08 100 0 0.0
21/05/2010
3.24
 85,990 3.40 3.40 3.24 100 0 0.0
20/05/2010
3.40
 398,290 3.37 3.40 3.21 0 0 0
19/05/2010
3.37
 155,790 3.53 3.53 3.37 0 0 0
18/05/2010
3.53
 242,220 3.70 3.70 3.53 0 0 0
17/05/2010
3.70
 136,860 3.83 3.83 3.64 0 6,330 -0.1
14/05/2010
3.83
 440,840 3.67 3.83 3.75 0 138,710 -2.0
13/05/2010
3.67
 400,200 3.70 3.70 3.59 0 0 0
12/05/2010
3.70
 422,600 3.88 3.88 3.70 0 0 0
11/05/2010
3.88
 644,740 4.07 4.07 3.88 0 40 -0.0
10/05/2010
4.07
 405,790 4.26 4.45 4.07 0 0 0
07/05/2010
4.26
 915,800 4.07 4.26 4.21 0 271,000 -4.3
06/05/2010
4.07
 544,600 3.88 4.07 4.07 0 400,020 -6.0
05/05/2010
3.88
 1,552,670 3.72 3.88 3.83 0 1,410,360 -20.3
04/05/2010
3.72
 430,860 3.56 3.72 3.72 0 400,010 -5.5
29/04/2010
3.56
 989,320 3.40 3.56 3.56 0 900,010 -11.9
28/04/2010
3.40
 433,450 3.24 3.40 3.37 0 290,000 -3.7
27/04/2010
3.24
 21,290 3.21 3.24 3.18 0 0 0
26/04/2010
3.21
 39,350 3.21 3.32 3.21 0 0 0
22/04/2010
3.21
 39,350 3.21 3.24 3.21 0 0 0
21/04/2010
3.21
 16,330 3.18 3.24 3.21 0 0 0
20/04/2010
3.18
 9,180 3.24 3.24 3.16 0 0 0
19/04/2010
3.24
 29,420 3.18 3.24 3.16 0 0 0
16/04/2010
3.18
 23,230 3.18 3.18 3.10 0 0 0
15/04/2010
3.18
 19,170 3.10 3.21 3.10 0 0 0
14/04/2010
3.10
 21,720 3.18 3.18 3.10 0 0 0
13/04/2010
3.18
 13,330 3.26 3.32 3.18 0 0 0
12/04/2010
3.26
 26,920 3.43 3.43 3.26 0 0 0
09/04/2010
3.43
 98,040 3.26 3.43 3.35 0 0 0
08/04/2010
3.26
 69,700 3.13 3.26 3.24 0 0 0
07/04/2010
3.13
 36,940 2.99 3.13 3.02 0 0 0
06/04/2010
2.99
 16,140 2.99 3.02 2.99 1,000 0 0.0
05/04/2010
2.99
 16,420 3.02 3.05 2.99 0 0 0
02/04/2010
3.02
 14,740 3.05 3.08 3.02 0 0 0
01/04/2010
3.05
 2,810 3.10 3.10 3.05 0 0 0
31/03/2010
3.10
 2,820 3.02 3.10 3.05 0 0 0
30/03/2010
3.02
 8,320 3.05 3.08 3.02 0 0 0
29/03/2010
3.05
 4,050 3.10 3.10 3.02 0 0 0
26/03/2010
3.10
 6,800 3.16 3.16 3.10 0 0 0
25/03/2010
3.16
 10,200 3.16 3.18 3.08 0 0 0
24/03/2010
3.16
 11,150 3.08 3.16 3.02 0 0 0
23/03/2010
3.08
 6,530 3.08 3.10 3.02 0 0 0
22/03/2010
3.08
 6,890 3.10 3.10 3.08 100 0 0.0
19/03/2010
3.10
 13,820 3.13 3.13 3.10 0 0 0
18/03/2010
3.13
 8,910 3.10 3.13 3.10 0 0 0
17/03/2010
3.10
 24,450 3.13 3.16 3.08 0 0 0
16/03/2010
3.13
 13,670 3.16 3.16 3.13 0 0 0
15/03/2010
3.16
 25,050 3.16 3.21 3.16 100 0 0.0
12/03/2010
3.16
 8,940 3.16 3.18 3.13 460 0 0.0
11/03/2010
3.16
 14,790 3.18 3.21 3.16 0 0 0
10/03/2010
3.18
 6,930 3.13 3.18 3.13 0 0 0
09/03/2010
3.13
 19,150 3.18 3.24 3.10 0 0 0
08/03/2010
3.18
 11,520 3.10 3.24 3.10 0 0 0
05/03/2010
3.10
 17,070 3.18 3.18 3.10 0 0 0
04/03/2010
3.18
 5,130 3.26 3.32 3.18 0 0 0
03/03/2010
3.26
 7,410 3.16 3.26 3.16 0 0 0
02/03/2010
3.16
 9,440 3.18 3.24 3.16 80 0 0.0
01/03/2010
3.18
 10,280 3.32 3.32 3.18 0 0 0
26/02/2010
3.32
 4,260 3.24 3.35 3.10 100 0 0.0
25/02/2010
3.24
 2,630 3.21 3.24 3.21 0 0 0
24/02/2010
3.21
 1,170 3.26 3.26 3.10 0 10 -0.0
23/02/2010
3.26
 27,220 3.26 3.26 3.10 0 27,210 -0.3
22/02/2010
3.26
 210 3.29 3.43 3.26 0 0 0
12/02/2010
3.29
 1,360 3.24 3.37 3.29 10 0 0.0
11/02/2010
3.24
 2,030 3.24 3.37 3.24 10 0 0.0
10/02/2010
3.24
 5,510 3.24 3.37 3.13 0 0 0
09/02/2010
3.24
 4,800 3.29 3.37 3.24 0 0 0
08/02/2010
3.29
 10 3.29 3.29 3.29 0 0 0
05/02/2010
3.29
 8,840 3.45 3.51 3.29 0 0 0
04/02/2010
3.45
 29,100 3.32 3.45 3.45 0 0 0
03/02/2010
3.32
 19,400 3.18 3.32 3.18 0 0 0
02/02/2010
3.18
 3,220 3.13 3.18 3.13 0 0 0
01/02/2010
3.13
 3,530 3.24 3.24 3.13 0 0 0
29/01/2010
3.24
 2,030 3.13 3.24 3.18 0 0 0
28/01/2010
3.13
 2,030 3.24 3.40 3.13 0 0 0
27/01/2010
3.24
 21,340 3.24 3.24 3.24 0 0 0
26/01/2010
3.24
 14,510 3.21 3.24 3.10 100 0 0.0
25/01/2010
3.21
 4,460 3.24 3.24 3.13 0 0 0
22/01/2010
3.24
 6,160 3.21 3.24 3.13 0 0 0
21/01/2010
3.21
 3,500 3.32 3.32 3.21 0 0 0
20/01/2010
3.32
 14,040 3.29 3.43 3.32 0 0 0
19/01/2010
3.29
 17,650 3.29 3.35 3.29 0 0 0
18/01/2010
3.29
 5,910 3.37 3.45 3.24 0 0 0
15/01/2010
3.37
 9,670 3.45 3.51 3.37 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |