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)
09/01/2024
13.28
 52,800 13.20 13.28 13.16 0 0 0
08/01/2024
13.24
 50,100 13.20 13.32 13.11 0 0 0
05/01/2024
13.24
 57,700 13.40 13.40 13.11 0 100 -0.0
04/01/2024
13.36
 37,500 13.49 13.49 13.36 0 0 0
03/01/2024
13.49
 43,400 13.28 13.49 13.28 0 0 0
02/01/2024
13.45
 175,400 13.53 13.65 13.28 0 0 0
29/12/2023
13.20
 31,100 13.20 13.40 13.16 0 0 0
28/12/2023
13.20
 18,100 13.03 13.24 13.07 0 0 0
27/12/2023
13.03
 45,800 13.03 13.11 12.99 0 0 0
26/12/2023
13.03
 51,300 13.11 13.28 13.03 0 0 0
25/12/2023
13.11
 142,000 13.11 13.28 12.95 0 0 0
22/12/2023
13.11
 60,900 13.28 13.28 13.03 0 0 0
21/12/2023
13.28
 13,600 13.40 13.45 13.28 0 0 0
20/12/2023
13.40
 80,400 13.49 13.53 13.11 0 0 0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 4.8%
19/12/2023
13.49
 172,700 13.25 13.69 13.36 0 0 0
18/12/2023
13.25
 234,200 12.85 13.29 12.85 0 0 0
15/12/2023
12.85
 152,300 12.77 13.01 12.81 0 0 0
14/12/2023
12.77
 193,400 12.77 12.85 12.69 0 0 0
13/12/2023
12.77
 227,700 12.77 12.89 12.65 0 0 0
12/12/2023
12.77
 144,900 13.05 13.05 12.65 0 0 0
11/12/2023
13.05
 290,000 12.49 13.29 12.57 0 0 0
08/12/2023
12.49
 389,000 13.42 13.54 12.49 0 2,900 -0.0
07/12/2023
13.42
 1,017,700 14.42 14.42 13.42 500 0 0.0
06/12/2023
14.42
 236,200 14.06 14.50 13.66 0 1,100 -0.0
05/12/2023
14.06
 232,200 13.17 14.06 13.38 0 0 0
04/12/2023
13.17
 161,200 12.33 13.17 12.93 0 0 0
01/12/2023
12.33
 213,000 11.52 12.33 12.09 0 0 0
30/11/2023
11.52
 105,100 10.80 11.52 10.80 0 87,100 -1.2
29/11/2023
10.80
 147,000 10.80 10.96 10.80 0 142,500 -1.9
28/11/2023
10.80
 37,400 10.80 10.80 10.72 0 33,100 -0.4
27/11/2023
10.80
 87,200 10.64 10.80 10.64 0 58,000 -0.8
24/11/2023
10.64
 14,000 10.64 10.64 10.31 0 0 0
23/11/2023
10.64
 8,000 10.47 10.64 10.47 0 0 0
22/11/2023
10.47
 9,900 10.56 10.56 10.47 0 0 0
21/11/2023
10.56
 4,900 10.56 10.56 10.47 0 0 0
20/11/2023
10.56
 1,000 10.76 10.76 10.47 0 0 0
17/11/2023
10.76
 15,300 10.64 10.76 10.43 0 0 0
16/11/2023
10.64
 700 10.64 10.64 10.47 0 0 0
15/11/2023
10.64
 7,200 10.52 10.64 10.47 0 0 0
14/11/2023
10.52
 9,100 10.56 10.56 10.47 0 0 0
13/11/2023
10.56
 600 10.56 10.56 10.56 0 0 0
10/11/2023
10.56
 3,300 10.64 10.64 10.43 0 0 0
09/11/2023
10.64
 15,800 10.64 10.64 10.47 0 0 0
08/11/2023
10.64
 1,300 10.64 10.64 10.56 0 0 0
07/11/2023
10.64
 2,000 10.64 10.64 10.56 0 0 0
06/11/2023
10.64
 13,600 10.64 10.84 10.56 0 2,000 -0.0
03/11/2023
10.64
 3,200 10.80 10.80 10.56 0 0 0
02/11/2023
10.80
 400 10.80 10.80 10.80 0 400 -0.0
01/11/2023
10.80
 5,000 10.80 10.80 10.47 0 0 0
31/10/2023
10.80
 3,600 10.80 10.80 10.47 0 0 0
30/10/2023
10.80
 700 10.88 10.88 10.47 0 0 0
26/10/2023
10.88
 6,100 10.88 10.88 10.19 0 0 0
25/10/2023
10.88
 4,100 11.16 11.16 10.88 0 0 0
24/10/2023
11.16
 7,200 10.92 11.16 10.88 0 0 0
23/10/2023
10.92
 1,000 11.12 11.24 10.88 0 0 0
20/10/2023
11.12
 1,100 11.12 11.12 11.12 0 0 0
19/10/2023
11.12
 11,400 11.12 11.12 10.88 0 0 0
18/10/2023
11.12
 3,900 11.44 11.44 10.96 0 0 0
17/10/2023
11.44
 200 11.44 11.44 11.16 0 0 0
16/10/2023
11.44
 4,000 11.36 11.44 11.04 600 0 0.0
13/10/2023
11.36
 8,300 11.40 11.40 11.04 3,000 0 0.0
12/10/2023
11.40
 1,600 11.44 11.44 10.96 0 0 0
11/10/2023
11.44
 4,600 11.44 11.44 10.96 0 0 0
10/10/2023
11.44
 800 11.44 11.44 10.88 0 0 0
09/10/2023
11.44
 0 11.44 11.44 11.44 0 0 0
06/10/2023
11.44
 5,400 11.04 11.44 10.88 0 0 0
05/10/2023
11.04
 300 10.76 11.04 10.80 0 0 0
04/10/2023
10.76
 5,600 10.88 10.88 10.72 700 0 0.0
03/10/2023
10.88
 4,700 11.16 11.44 10.88 0 0 0
02/10/2023
11.16
 400 11.16 11.28 11.16 0 0 0
29/09/2023
11.16
 9,000 11.16 11.20 10.88 1,000 0 0.0
28/09/2023
11.16
 2,200 11.28 11.44 11.16 0 0 0
27/09/2023
11.28
 2,400 11.48 11.48 10.96 0 0 0
26/09/2023
11.48
 8,200 11.48 11.48 11.12 0 0 0
25/09/2023
11.48
 35,800 11.52 11.52 11.28 0 3,000 -0.0
22/09/2023
11.52
 23,800 12.09 12.09 11.52 0 0 0
21/09/2023
12.09
 2,700 11.88 12.33 12.09 2,000 0 0.0
20/09/2023
11.88
 4,800 11.64 12.09 11.68 0 0 0
19/09/2023
11.64
 7,200 11.80 11.80 11.52 100 0 0.0
18/09/2023
11.80
 7,300 11.88 11.97 11.76 0 0 0
15/09/2023
11.88
 24,900 11.84 11.97 11.84 0 6,400 -0.1
14/09/2023: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2023
11.84
 10,300 12.09 12.45 11.84 0 200 -0.0
13/09/2023
12.09
 49,900 12.42 12.42 11.94 2,700 0 0.0
12/09/2023
12.42
 32,500 12.46 12.46 12.38 4,000 0 0.1
11/09/2023
12.46
 60,500 12.50 12.68 12.31 1,900 0 0.0
08/09/2023
12.50
 24,000 12.31 12.50 12.31 2,100 0 0.0
07/09/2023
12.31
 6,000 12.46 12.46 12.24 0 0 0
06/09/2023
12.46
 110,200 12.46 12.57 12.01 0 0 0
05/09/2023
12.46
 41,000 12.09 12.46 12.09 3,000 0 0.0
31/08/2023
12.09
 16,800 12.09 12.16 12.05 0 0 0
30/08/2023
12.09
 26,300 11.79 12.12 11.90 0 0 0
29/08/2023
11.79
 10,200 11.64 11.79 11.64 0 0 0
28/08/2023
11.64
 5,400 11.64 11.86 11.64 0 0 0
25/08/2023
11.64
 8,300 11.56 11.71 11.64 0 0 0
24/08/2023
11.56
 1,900 11.12 11.56 11.49 0 0 0
23/08/2023
11.12
 12,200 11.19 11.19 11.04 0 0 0
22/08/2023
11.19
 21,900 11.27 11.64 10.97 0 0 0
21/08/2023
11.27
 4,700 11.38 11.64 11.27 0 0 0
18/08/2023
11.38
 17,100 11.56 11.56 11.38 0 0 0
17/08/2023
11.56
 14,700 11.79 11.79 11.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |