CTCP Nhiệt điện Bà Rịa (btp)

8.37
-0.03
(-0.36%)
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
(2026-03-30) 		-0.14 -1.64% 669,600 29,000 0.1
8.31
8.54
8.37
2 tháng
(2026-03-02) 		-0.27 -3.11% 2,540,400 38,100 0.2
7.96
8.67
8.37
3 tháng
(2026-01-29) 		0.28 3.45% 3,730,500 -9,300 -0.2
7.96
8.67
8.37
6 tháng
(2025-10-31) 		-1.27 -13.13% 8,297,200 -2,533,500 -22.8
7.96
9.77
8.37
12 tháng
(2025-05-05) 		-2.96 -26.07% 12,145,000 -3,912,200 -37.2
7.96
11.85
8.37
24 tháng
(2024-05-09) 		-5.13 -37.92% 18,334,300 -3,929,307 -37.2
7.96
13.72
8.37
36 tháng
(2023-05-15) 		-2.34 -21.81% 33,938,600 -4,471,007 -44.9
7.96
16.93
8.37
60 tháng
(2021-05-25) 		-1.99 -19.15% 46,842,800 -4,616,577 -35.1
7.96
16.93
8.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/08/2023
11.79
 1,200 11.64 11.79 11.68 0 0 0
15/08/2023
11.64
 1,800 11.64 11.64 11.64 0 0 0
14/08/2023
11.64
 15,300 11.71 11.71 11.15 0 0 0
11/08/2023
11.71
 1,600 11.56 11.71 11.56 0 0 0
10/08/2023
11.56
 9,900 11.60 11.79 11.56 0 0 0
09/08/2023
11.60
 12,900 11.68 11.68 11.56 0 0 0
08/08/2023
11.68
 26,500 11.71 11.79 11.56 0 0 0
07/08/2023
11.71
 6,100 11.71 11.79 11.71 0 0 0
04/08/2023
11.71
 12,100 11.56 11.71 11.53 0 0 0
03/08/2023
11.56
 4,600 11.83 11.83 11.56 0 0 0
02/08/2023
11.83
 4,800 11.64 11.83 11.53 0 0 0
01/08/2023
11.64
 15,300 11.83 11.83 11.60 0 0 0
31/07/2023
11.83
 11,500 11.83 11.83 11.64 0 0 0
28/07/2023
11.83
 3,600 11.56 11.83 11.45 0 0 0
27/07/2023
11.56
 24,800 11.90 11.90 11.56 0 0 0
26/07/2023
11.90
 18,500 11.86 11.90 11.56 0 0 0
25/07/2023
11.86
 15,400 12.05 12.05 11.86 0 0 0
24/07/2023
12.05
 17,800 11.94 12.05 11.86 0 0 0
21/07/2023
11.94
 62,600 11.94 12.09 11.79 0 0 0
20/07/2023
11.94
 49,900 11.79 11.97 11.75 0 0 0
19/07/2023
11.79
 43,000 11.90 11.90 11.68 0 0 0
18/07/2023
11.90
 44,400 11.94 11.94 11.79 700 0 0.0
17/07/2023
11.94
 95,800 11.94 12.16 11.83 0 0 0
14/07/2023
11.94
 5,300 11.94 11.94 11.56 0 0 0
13/07/2023
11.94
 13,300 11.56 11.94 11.56 0 0 0
12/07/2023
11.56
 1,000 11.56 11.56 11.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |