CTCP Nhiệt điện Bà Rịa (btp)

7.20
0
(0%)
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
(2026-08-12) 		-0.23 -3.10% 490,400 -216,100 0
7.20
7.47
7.20
2 tháng
(2026-07-13) 		-0.97 -11.87% 1,227,100 -232,900 0
7.20
8.17
7.20
3 tháng
(2026-06-15) 		-1.13 -13.57% 1,605,600 -334,800 0
7.20
8.36
7.20
6 tháng
(2026-03-16) 		-1.20 -14.29% 3,885,300 -321,600 0.1
7.20
8.60
7.20
12 tháng
(2025-09-16) 		-3.63 -33.52% 11,579,600 -3,192,700 -26.1
7.20
10.83
7.20
24 tháng
(2024-09-23) 		-5.23 -42.08% 17,474,700 -4,312,007 -37.7
7.20
12.57
7.20
36 tháng
(2023-09-27) 		-4.08 -36.17% 34,703,800 -4,788,507 -44.3
7.20
16.93
7.20
60 tháng
(2021-10-07) 		-4.43 -38.07% 45,844,000 -4,688,677 -30.2
7.20
16.93
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |