CTCP Nhiệt điện Bà Rịa (btp)

9.51
-0.02
(-0.21%)
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
(2025-11-04) 		-0.15 -1.55% 1,348,900 -798,700 -8.0
9.50
9.77
9.53
2 tháng
(2025-10-06) 		-0.92 -8.84% 1,967,900 -1,116,200 -11.3
9.50
10.49
9.53
3 tháng
(2025-09-05) 		-1.31 -12.10% 2,480,400 -1,244,800 -12.7
9.50
10.98
9.53
6 tháng
(2025-06-09) 		-2.04 -17.62% 4,823,500 -2,232,000 -22.7
9.50
11.60
9.53
12 tháng
(2024-12-09) 		-1.75 -15.49% 6,747,400 -2,259,707 -23.2
9.50
11.99
9.53
24 tháng
(2023-12-15) 		-3.33 -25.92% 21,714,900 -2,428,207 -25.6
9.50
16.93
9.53
36 tháng
(2022-12-20) 		-0.33 -3.33% 28,572,200 -2,828,937 -29.0
9.50
16.93
9.53
60 tháng
(2020-12-30) 		0.40 4.35% 42,820,260 -2,929,577 -20.7
8.74
16.93
9.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2023
11.56
 2,400 11.79 11.79 11.56 0 0 0
10/07/2023
11.79
 3,400 11.79 11.79 11.49 0 0 0
07/07/2023
11.79
 2,500 11.79 11.79 11.49 0 0 0
06/07/2023
11.79
 0 11.79 11.79 11.79 0 0 0
05/07/2023
11.79
 1,900 11.79 11.79 11.53 0 0 0
04/07/2023
11.79
 4,800 11.79 11.79 11.53 0 0 0
03/07/2023
11.79
 12,900 11.68 11.79 11.56 0 0 0
30/06/2023
11.68
 400 11.71 11.71 11.41 0 0 0
29/06/2023
11.71
 1,100 11.71 11.71 11.71 0 0 0
28/06/2023
11.71
 100 11.79 11.79 11.71 0 0 0
27/06/2023
11.79
 11,500 11.49 11.79 11.79 0 0 0
26/06/2023
11.49
 4,100 11.56 11.79 11.41 0 0 0
23/06/2023
11.56
 19,900 11.79 11.86 11.41 0 4,000 -0.1
22/06/2023
11.79
 7,000 12.09 12.09 11.79 0 0 0
21/06/2023
12.09
 1,700 12.09 12.09 12.09 300 0 0.0
20/06/2023
12.09
 10,600 11.68 12.09 11.41 0 200 -0.0
19/06/2023
11.68
 6,200 11.86 11.86 11.49 0 0 0
16/06/2023
11.86
 1,600 12.09 12.20 11.86 0 0 0
15/06/2023
12.09
 5,500 12.09 12.24 11.79 0 0 0
14/06/2023
12.09
 3,500 12.27 12.27 11.94 0 0 0
13/06/2023
12.27
 28,800 12.27 12.27 12.16 0 4,500 -0.1
12/06/2023
12.27
 49,000 12.31 12.38 12.16 0 20,900 -0.3
09/06/2023
12.31
 27,800 12.20 12.35 12.16 0 7,600 -0.1
08/06/2023
12.20
 47,400 11.94 12.20 11.94 0 0 0
07/06/2023
11.94
 11,800 12.20 12.20 11.83 0 0 0
06/06/2023
12.20
 13,800 11.83 12.20 11.71 0 0 0
05/06/2023
11.83
 9,800 11.79 11.83 11.64 0 0 0
02/06/2023
11.79
 13,800 11.56 11.79 11.38 0 0 0
01/06/2023
11.56
 15,900 11.64 11.64 11.49 0 0 0
31/05/2023
11.64
 72,400 11.34 11.79 11.34 0 0 0
30/05/2023
11.34
 1,300 11.45 11.45 11.34 0 0 0
29/05/2023
11.45
 5,600 11.41 11.45 11.04 0 0 0
26/05/2023
11.41
 10,700 11.19 11.41 10.97 0 0 0
25/05/2023
11.19
 12,900 11.12 11.34 10.97 0 0 0
24/05/2023
11.12
 6,300 11.04 11.34 11.12 0 0 0
23/05/2023
11.04
 28,200 10.74 11.19 10.97 0 7,400 -0.1
22/05/2023
10.74
 8,900 10.63 10.74 10.71 0 0 0
19/05/2023
10.63
 16,800 10.59 10.82 10.59 0 0 0
18/05/2023
10.59
 1,300 10.71 10.71 10.59 0 0 0
17/05/2023
10.71
 17,400 10.74 10.74 10.45 0 0 0
16/05/2023
10.74
 6,000 10.74 10.74 10.33 0 0 0
15/05/2023
10.74
 50,100 10.45 10.74 10.30 2,400 0 0.0
12/05/2023
10.45
 29,300 10.30 10.45 10.30 0 0 0
11/05/2023
10.30
 17,000 10.22 10.33 10.11 0 0 0
10/05/2023
10.22
 6,100 10.45 10.45 10.07 0 100 -0.0
09/05/2023
10.45
 32,500 9.77 10.45 9.77 0 0 0
08/05/2023
9.77
 1,000 9.77 9.77 9.77 0 0 0
05/05/2023
9.77
 3,400 9.96 10.03 9.77 0 0 0
04/05/2023
9.96
 7,000 10.00 10.00 9.70 0 0 0
28/04/2023
10.00
 17,600 9.66 10.00 9.70 0 0 0
27/04/2023
9.66
 8,000 9.59 9.66 9.55 0 0 0
26/04/2023
9.59
 14,500 9.55 9.62 9.59 8,400 0 0.1
25/04/2023
9.55
 5,500 9.59 9.59 9.55 0 0 -0.1
24/04/2023
9.59
 38,600 9.59 9.62 9.59 0 0 -0.1
21/04/2023
9.59
 9,900 9.59 9.59 9.48 0 6,000 -0.1
20/04/2023
9.59
 54,300 9.66 9.66 9.55 0 0 0
19/04/2023
9.66
 2,600 9.62 9.70 9.55 0 0 -0.1
18/04/2023
9.62
 13,000 9.55 9.66 9.55 0 10,000 -0.1
17/04/2023
9.55
 193,900 9.62 9.77 9.55 0 74,400 -1.0
14/04/2023
9.62
 1,300 9.70 9.85 9.62 0 0 -0.0
13/04/2023
9.70
 11,100 9.70 9.92 9.70 0 2,000 -0.0
12/04/2023
9.70
 4,800 9.62 9.70 9.62 0 3,400 -0.0
11/04/2023
9.62
 10,400 9.70 9.70 9.62 0 3,000 -0.0
10/04/2023
9.70
 17,400 9.85 9.85 9.62 100 10,600 -0.1
07/04/2023
9.85
 300 9.77 9.85 9.66 0 0 -0.2
06/04/2023
9.77
 0 9.77 9.77 9.77 0 0 -0.2
05/04/2023
9.77
 23,000 9.77 9.85 9.70 0 14,700 -0.2
04/04/2023
9.77
 43,100 9.77 9.85 9.66 21,700 35,500 -0.2
03/04/2023
9.77
 4,100 9.59 9.77 9.70 3,300 1,000 0.0
31/03/2023
9.59
 11,500 9.62 9.66 9.51 10,100 1,000 0.1
30/03/2023
9.62
 1,200 9.59 9.62 9.62 0 100 -0.0
29/03/2023
9.59
 7,100 9.62 9.62 9.59 0 4,000 -0.1
28/03/2023
9.62
 38,000 9.62 9.70 9.55 0 15,500 -0.2
27/03/2023
9.62
 18,900 9.62 9.62 9.55 0 9,500 -0.1
24/03/2023
9.62
 3,400 9.55 9.70 9.51 0 300 -0.0
23/03/2023
9.55
 800 9.70 9.70 9.48 0 100 -0.0
22/03/2023
9.70
 200 9.62 9.70 9.70 0 0 0
21/03/2023
9.62
 1,100 9.62 9.70 9.55 0 700 0.0
20/03/2023
9.62
 4,700 9.70 9.77 9.55 0 1,700 -0.0
17/03/2023
9.70
 300 9.70 9.70 9.70 0 0 0.0
16/03/2023
9.70
 0 9.70 9.70 9.70 0 0 0.0
15/03/2023
9.70
 4,100 9.70 9.81 9.66 0 0 0.0
14/03/2023
9.70
 6,500 9.62 9.70 9.25 0 0 0.0
13/03/2023
9.62
 1,500 9.81 9.81 9.62 0 0 0.0
10/03/2023
9.81
 209,600 9.70 9.81 9.66 0 0 0.0
09/03/2023
9.70
 700 9.70 9.85 9.62 100 0 0.0
08/03/2023
9.70
 5,900 9.62 9.77 9.55 100 0 0.0
07/03/2023
9.62
 8,800 9.59 9.85 9.48 0 0 0.0
06/03/2023
9.59
 14,800 9.85 9.85 9.48 0 0 0.0
03/03/2023
9.85
 4,200 9.70 9.85 9.70 0 0 0.0
02/03/2023
9.70
 6,300 9.66 9.85 9.66 0 0 0.0
01/03/2023
9.66
 2,600 9.85 9.85 9.40 0 0 0.0
28/02/2023
9.85
 4,500 9.55 9.85 9.48 0 0 0.0
27/02/2023
9.55
 12,400 9.70 9.70 9.48 0 0 0.0
24/02/2023
9.70
 3,200 9.85 9.85 9.62 0 0 0.0
23/02/2023
9.85
 30,700 9.85 9.85 9.62 0 0 0.0
22/02/2023
9.85
 16,100 10.00 10.00 9.81 0 0 0.0
21/02/2023
10.00
 9,600 10.03 10.15 10.00 100 0 0.0
20/02/2023
10.03
 46,700 10.03 10.07 9.74 100 500 -0.0
17/02/2023
10.03
 100 10.07 10.07 10.03 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |