CTCP Nhiệt điện Bà Rịa (btp)

7.50
-0.23
(-2.98%)
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
(2026-06-29) 		-0.51 -6.15% 340,200 -22,000 0
7.73
8.30
7.73
2 tháng
(2026-05-29) 		-0.60 -7.16% 740,700 -137,600 0
7.73
8.39
7.73
3 tháng
(2026-04-29) 		-0.59 -7.05% 1,383,900 -121,400 0
7.73
8.44
7.73
6 tháng
(2026-01-29) 		-0.34 -4.19% 5,082,400 -130,700 -0.2
7.73
8.67
7.73
12 tháng
(2025-08-04) 		-3.39 -30.34% 12,250,400 -3,929,200 -35.8
7.73
11.17
7.73
24 tháng
(2024-08-07) 		-4.41 -36.19% 16,718,100 -4,082,707 -37.7
7.73
12.57
7.73
36 tháng
(2023-08-14) 		-3.86 -33.15% 34,232,700 -4,551,207 -44.2
7.73
16.93
7.73
60 tháng
(2021-08-23) 		-3.24 -29.42% 46,414,400 -4,744,777 -35.2
7.73
16.93
7.73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
14.25
 34,800 14.92 14.92 14.15 0 0 0
02/05/2024
14.25
 126,100 13.39 14.25 13.34 7,400 0 0.1
26/04/2024
13.34
 36,100 13.39 13.43 13.20 1,600 0 0.0
25/04/2024
13.39
 19,700 13.58 13.58 13.29 0 0 0
24/04/2024
13.48
 9,600 13.58 13.58 13.39 0 0 0
23/04/2024
13.39
 9,800 13.58 13.58 13.29 0 0 0
22/04/2024
13.58
 29,200 13.24 13.63 13.24 0 1,600 -0.0
19/04/2024
13.24
 18,300 13.29 13.39 13.24 0 1,400 -0.0
17/04/2024
13.48
 43,900 13.48 13.77 13.48 0 200 -0.0
16/04/2024
13.48
 65,400 13.39 13.67 13.15 1,700 0 0.0
15/04/2024
13.39
 52,800 14.30 14.30 13.39 0 0 0
12/04/2024
14.01
 23,400 13.87 14.01 13.72 500 0 0.0
11/04/2024
13.87
 19,400 13.87 13.96 13.58 0 0 0
10/04/2024
13.87
 26,300 13.87 13.87 13.77 0 0 0
09/04/2024
13.77
 36,200 13.48 13.87 13.48 900 200 0.0
08/04/2024
13.48
 66,100 13.82 13.82 13.39 0 0 0
05/04/2024
13.82
 52,800 13.87 13.91 13.72 0 0 0
04/04/2024
13.96
 36,000 14.06 14.06 13.91 1,000 0 0.0
03/04/2024
14.06
 32,700 14.06 14.15 14.06 0 0 0
02/04/2024
14.06
 98,300 14.15 14.25 13.87 0 29,100 -0.4
01/04/2024
14.15
 33,300 14.20 14.34 14.10 0 2,700 -0.0
29/03/2024
14.20
 61,400 14.15 14.44 14.15 700 900 -0.0
28/03/2024
14.15
 63,800 14.44 14.53 14.15 0 600 -0.0
27/03/2024
14.44
 42,000 14.58 14.58 14.25 0 0 0
26/03/2024
14.39
 82,000 14.34 14.73 14.15 0 0 0
25/03/2024
14.20
 91,200 14.49 14.49 14.15 0 1,100 -0.0
22/03/2024
14.49
 95,500 14.77 14.82 14.15 2,200 300 0.0
21/03/2024
14.73
 71,400 14.77 14.87 14.73 100 0 0.0
20/03/2024
14.68
 56,600 14.58 14.96 14.58 4,700 0 0.1
19/03/2024
14.68
 191,800 14.87 14.87 14.63 0 2,300 -0.0
18/03/2024
14.82
 331,600 15.59 15.78 14.82 0 0 0
15/03/2024
15.92
 162,600 15.92 16.11 15.73 200 0 0.0
14/03/2024: Cổ tức tiền mặt tỉ lệ: 26.47%
14/03/2024
15.92
 427,100 16.64 16.64 15.68 7,300 10,400 -0.1
13/03/2024
16.64
 365,300 16.97 16.97 16.27 6,600 0 0.1
12/03/2024
16.85
 316,600 17.10 17.14 16.81 0 0 0
11/03/2024
16.93
 699,900 16.85 17.10 16.81 11,400 500 0.2
08/03/2024
16.43
 217,000 16.39 16.60 16.14 3,500 0 0.1
07/03/2024
16.39
 156,000 16.52 16.52 16.31 0 0 0
06/03/2024
16.52
 186,200 16.68 16.72 16.43 0 0 0
05/03/2024
16.77
 355,000 16.68 16.85 16.43 5,300 0 0.1
04/03/2024
16.27
 700,000 15.77 16.27 15.60 20,000 200 0.4
01/03/2024
15.23
 302,600 15.11 15.23 14.98 0 3,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |