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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |