CTCP Nhiệt điện Bà Rịa (btp)

7.70
-0.03
(-0.39%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |