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)
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
29/02/2024
14.94
 243,100 15.31 15.31 14.73 1,000 0 0.0
28/02/2024
15.15
 483,300 15.11 15.44 15.02 0 1,300 -0.0
27/02/2024
14.94
 339,800 14.69 15.15 14.69 2,900 1,700 0.0
26/02/2024
14.32
 86,400 14.40 14.40 14.28 0 0 0
23/02/2024
14.40
 89,600 14.28 14.44 14.28 0 0 0
22/02/2024
14.36
 33,900 14.40 14.48 14.32 0 0 0
21/02/2024
14.44
 40,500 14.44 14.44 14.32 0 0 0
20/02/2024
14.40
 103,100 14.36 14.52 14.32 0 0 0
19/02/2024
14.36
 77,400 14.36 14.48 14.32 0 0 0
16/02/2024
14.32
 20,100 14.40 14.44 14.32 0 0 0
15/02/2024
14.28
 56,200 13.99 14.44 13.99 500 3,000 -0.0
07/02/2024
13.99
 46,900 13.99 14.11 13.94 0 0 0
06/02/2024
14.03
 42,700 13.94 14.03 13.82 0 0 0
05/02/2024
13.90
 87,300 13.69 13.94 13.69 0 0 0
02/02/2024
13.65
 34,300 13.57 13.69 13.57 900 0 0.0
01/02/2024
13.57
 29,900 13.49 13.61 13.45 0 0 0
31/01/2024
13.49
 42,400 13.32 13.49 13.32 0 2,800 -0.0
30/01/2024
13.36
 7,500 13.32 13.36 13.32 0 0 0
29/01/2024
13.36
 49,300 13.36 13.53 13.28 0 13,300 -0.2
26/01/2024
13.28
 66,100 13.28 13.40 13.24 0 42,400 -0.7
25/01/2024
13.24
 43,800 13.28 13.28 13.24 0 39,000 -0.6
24/01/2024
13.45
 128,300 13.36 13.45 13.20 0 0 0
23/01/2024
13.40
 59,800 13.36 13.40 13.28 0 42,700 -0.7
22/01/2024
13.32
 60,000 13.40 13.45 13.28 0 10,000 -0.2
19/01/2024
13.49
 57,500 13.53 13.53 13.49 2,600 13,000 -0.2
18/01/2024
13.57
 42,500 13.36 13.53 13.36 1,700 20,500 -0.3
17/01/2024
13.36
 35,500 13.28 13.36 13.28 0 20,000 -0.3
16/01/2024
13.36
 66,300 13.28 13.36 13.20 0 0 0
15/01/2024
13.28
 32,100 13.24 13.28 13.20 0 0 0
12/01/2024
13.32
 66,400 13.40 13.40 13.16 0 0 0
11/01/2024
13.32
 64,800 13.40 13.40 13.28 0 0 0
10/01/2024
13.36
 94,900 13.28 13.36 13.28 0 2,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |