CTCP Nhiệt điện Bà Rịa (btp)

8.17
-0.08
(-0.97%)
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
(2025-12-29) 		-0.71 -7.90% 2,240,200 -1,371,400 -11.7
8.25
8.99
8.25
2 tháng
(2025-11-28) 		-1.35 -14.02% 2,818,600 -1,369,500 -11.7
8.25
9.63
8.25
3 tháng
(2025-10-29) 		-1.49 -15.22% 4,326,800 -2,312,100 -21.1
8.25
9.77
8.25
6 tháng
(2025-07-31) 		-3.08 -27.13% 6,850,900 -3,531,900 -33.6
8.25
11.36
8.25
12 tháng
(2025-02-03) 		-3.13 -27.44% 9,178,700 -3,627,840 -34.8
8.25
11.99
8.25
24 tháng
(2024-02-07) 		-5.71 -40.79% 21,921,000 -3,595,007 -34.1
8.25
16.93
8.25
36 tháng
(2023-02-13) 		-1.57 -15.92% 30,896,000 -4,303,107 -44.8
8.25
16.93
8.25
60 tháng
(2021-02-22) 		-0.72 -7.96% 44,708,800 -4,300,977 -32.4
8.25
16.93
8.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |