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)
30/10/2024
11.89
 17,000 11.89 11.89 11.85 0 0 0
29/10/2024
11.89
 21,900 11.99 11.99 11.85 700 0 0.0
28/10/2024
11.89
 21,200 11.94 11.99 11.85 2,300 0 0.0
25/10/2024
11.89
 78,200 11.89 11.99 11.89 0 0 0
24/10/2024
11.89
 48,300 12.23 12.23 11.89 800 700 0.0
23/10/2024
12.04
 25,900 12.14 12.28 12.04 100 0 0.0
22/10/2024
12.18
 7,700 12.28 12.33 12.18 0 0 0
21/10/2024
12.33
 6,100 12.33 12.38 12.33 0 0 0
18/10/2024
12.33
 7,900 12.38 12.43 12.33 0 0 0
17/10/2024
12.38
 16,000 12.33 12.38 12.28 0 100 -0.0
16/10/2024
12.33
 25,700 12.38 12.47 12.18 200 700 -0.0
15/10/2024
12.28
 24,100 12.47 12.52 12.28 0 300 -0.0
14/10/2024
12.43
 15,200 12.43 12.57 12.38 500 700 -0.0
11/10/2024
12.43
 14,400 12.33 12.52 12.28 0 0 0
10/10/2024
12.28
 12,300 12.47 12.52 12.28 1,000 1,000 0
09/10/2024
12.52
 10,700 12.28 12.57 12.28 0 0 0
08/10/2024
12.57
 26,100 12.67 12.67 12.38 200 0 0.0
07/10/2024: Cổ tức tiền mặt tỉ lệ: 1.45%
07/10/2024
12.57
 28,600 12.62 12.62 12.43 10,500 200 0.1
04/10/2024
12.43
 34,700 12.43 12.72 12.43 0 0 0
03/10/2024
12.57
 74,400 12.53 12.62 12.43 1,400 0 0.0
02/10/2024
12.53
 6,700 12.48 12.53 12.43 0 0 0
01/10/2024
12.57
 38,300 12.43 12.67 12.43 0 200 -0.0
30/09/2024
12.43
 12,300 12.57 12.67 12.43 10,000 800 0.1
27/09/2024
12.57
 11,300 12.67 12.77 12.43 0 0 0
26/09/2024
12.38
 24,300 12.62 12.72 12.38 200 0 0.0
25/09/2024
12.43
 6,000 12.62 12.62 12.43 3,900 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |