CTCP Nhiệt điện Bà Rịa (btp)

9.51
-0.02
(-0.21%)
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
(2025-11-05) 		-0.14 -1.45% 1,338,800 -798,400 -8.0
9.50
9.77
9.51
2 tháng
(2025-10-06) 		-0.91 -8.75% 1,980,500 -1,115,200 -11.3
9.50
10.49
9.51
3 tháng
(2025-09-08) 		-1.45 -13.17% 2,478,600 -1,243,800 -12.7
9.50
10.98
9.51
6 tháng
(2025-06-09) 		-2.03 -17.53% 4,836,100 -2,231,000 -22.7
9.50
11.60
9.51
12 tháng
(2024-12-10) 		-1.78 -15.77% 6,751,300 -2,258,707 -23.2
9.50
11.99
9.51
24 tháng
(2023-12-18) 		-3.72 -28.10% 21,575,200 -2,427,207 -25.6
9.50
16.93
9.51
36 tháng
(2022-12-21) 		-0.32 -3.23% 28,581,100 -2,826,937 -29.0
9.50
16.93
9.51
60 tháng
(2020-12-31) 		0.31 3.38% 42,815,140 -2,928,577 -20.7
8.74
16.93
9.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
10.07
 18,200 9.81 10.07 9.77 0 0 -0.0
15/02/2023
9.81
 6,600 9.77 10.03 9.81 0 0 -0.0
14/02/2023
9.77
 15,100 9.85 10.00 9.77 0 200 -0.0
13/02/2023
9.85
 8,600 10.15 10.41 9.85 0 0 0.0
10/02/2023
10.15
 300 10.15 10.15 9.89 0 0 0.0
09/02/2023
10.15
 15,800 10.26 10.26 9.70 0 0 0.0
08/02/2023
10.26
 9,500 9.81 10.26 9.85 200 30 0.0
07/02/2023
9.81
 17,300 10.26 10.26 9.77 0 0 0.0
06/02/2023
10.26
 6,900 10.26 10.26 9.92 0 0 0.0
03/02/2023
10.26
 4,800 10.26 10.33 9.77 600 0 0.0
02/02/2023
10.26
 10,900 10.15 10.41 10.00 500 0 0.0
01/02/2023
10.15
 12,400 10.45 10.45 10.15 0 0 0.1
31/01/2023
10.45
 14,900 10.37 10.45 10.22 3,700 0 0.1
30/01/2023
10.37
 7,000 10.30 11.00 10.30 0 0 0.0
27/01/2023
10.30
 25,900 10.37 10.41 10.07 0 0 0.0
19/01/2023
10.37
 14,500 10.52 10.52 10.22 0 0 0.0
18/01/2023
10.52
 4,200 10.63 10.63 10.30 0 0 0.0
17/01/2023
10.63
 16,100 10.45 10.67 10.45 0 0 0.0
16/01/2023
10.45
 3,900 10.63 10.67 10.15 300 0 0.0
13/01/2023
10.63
 200 10.63 10.63 10.63 0 0 0.1
12/01/2023
10.63
 4,900 10.63 10.67 9.92 0 0 0.1
11/01/2023
10.63
 1,000 10.63 10.63 10.63 0 0 0.1
10/01/2023
10.63
 1,700 10.63 10.63 10.63 0 0 0.1
09/01/2023
10.63
 1,400 10.67 10.67 10.63 0 0 0.1
06/01/2023
10.67
 3,100 10.67 10.67 10.11 100 0 0.0
05/01/2023
10.67
 6,600 10.45 10.67 10.52 0 0 1.0
04/01/2023
10.45
 300 10.67 10.67 10.45 0 0 1.0
03/01/2023
10.67
 119,200 10.45 10.74 10.52 69,900 0 1.0
30/12/2022
10.45
 2,100 10.30 10.45 10.26 600 0 0.0
29/12/2022
10.30
 21,800 10.30 10.30 10.22 14,800 400 0.2
28/12/2022
10.30
 16,000 9.85 10.45 10.07 8,600 0 0.1
27/12/2022
9.85
 51,800 10.07 10.07 9.48 300 0 0.0
26/12/2022
10.07
 1,100 10.07 10.30 10.07 800 0 0.0
23/12/2022
10.07
 200 10.18 10.18 10.00 0 100 -0.0
22/12/2022
10.18
 4,600 9.85 10.22 9.89 3,000 0 0.0
21/12/2022
9.85
 8,900 9.85 9.85 9.62 4,000 0 0.1
20/12/2022
9.85
 3,700 9.85 9.85 9.33 0 1,000 -0.0
19/12/2022
9.85
 2,900 10.03 10.07 9.40 0 0 0.1
16/12/2022
10.03
 4,600 10.03 10.11 10.03 0 0 0.1
15/12/2022
10.03
 200 10.30 10.30 10.00 0 0 0.1
14/12/2022
10.30
 1,800 10.18 10.37 10.18 0 0 0.1
13/12/2022
10.18
 7,900 9.81 10.18 9.55 0 0 0.1
12/12/2022
9.81
 9,300 10.00 10.22 9.81 0 0 0.1
09/12/2022
10.00
 13,500 10.03 10.22 9.92 8,200 0 0.1
08/12/2022
10.03
 18,100 10.00 10.30 10.00 9,700 500 0.1
07/12/2022
10.00
 2,900 10.07 10.07 9.66 0 0 0.4
06/12/2022
10.07
 16,800 10.07 10.22 9.92 0 0 0.4
05/12/2022
10.07
 70,200 9.92 10.45 10.03 33,000 0 0.4
02/12/2022
9.92
 5,100 10.00 10.00 9.62 0 0 0.1
01/12/2022
10.00
 18,500 9.85 10.52 9.85 8,900 0 0.1
30/11/2022
9.85
 10,200 9.92 9.92 9.48 0 0 0.1
29/11/2022
9.92
 6,800 9.85 10.15 9.40 3,800 0 0.1
28/11/2022
9.85
 11,700 9.44 9.92 9.29 0 0 0.0
25/11/2022
9.44
 4,200 9.25 9.70 9.29 1,800 0 0.0
24/11/2022
9.25
 11,500 9.85 10.22 9.18 0 0 0.0
23/11/2022
9.85
 3,200 10.22 10.22 9.77 0 0 0.0
22/11/2022
10.22
 98,000 10.71 10.71 9.96 0 0 0.0
21/11/2022
10.71
 7,700 10.67 10.71 10.00 0 0 0.0
18/11/2022
10.67
 17,200 10.00 10.67 9.33 0 0 0.0
17/11/2022
10.00
 900 10.22 10.22 9.92 300 0 0.0
16/11/2022
10.22
 509,400 9.85 10.52 9.18 0 2,000 -0.0
15/11/2022
9.85
 2,900 10.45 10.45 9.74 0 0 0.0
14/11/2022
10.45
 200 10.59 10.59 10.45 0 0 0.0
11/11/2022
10.59
 1,900 10.67 10.67 10.45 0 0 0.0
10/11/2022
10.67
 1,300 10.67 10.67 10.37 0 0 0.0
09/11/2022
10.67
 1,100 11.15 11.15 10.67 0 0 0.0
08/11/2022
11.15
 2,600 10.59 11.15 10.45 0 0 0.0
07/11/2022
10.59
 4,500 10.74 10.74 10.59 0 0 0.0
04/11/2022
10.74
 1,400 11.12 11.12 10.67 0 0 0.0
03/11/2022
11.12
 1,500 10.82 11.12 10.82 0 0 0.0
02/11/2022
10.82
 700 10.97 10.97 10.82 0 0 0.0
01/11/2022
10.97
 1,500 10.67 10.97 10.78 600 0 0.0
31/10/2022
10.67
 4,800 11.19 11.34 10.67 0 0 0.1
28/10/2022
11.19
 11,000 10.74 11.45 10.74 5,300 0 0.1
27/10/2022
10.74
 3,500 10.56 10.74 10.67 1,700 0 0.0
26/10/2022
10.56
 1,400 10.74 10.78 10.56 700 0 0.0
25/10/2022
10.74
 6,900 10.89 10.89 10.59 5,000 0 0.1
24/10/2022
10.89
 7,800 11.38 11.38 10.59 0 0 0
21/10/2022
11.38
 13,700 11.38 11.38 10.89 0 0 0
20/10/2022
11.38
 2,600 10.89 11.56 10.82 0 0 0
19/10/2022
10.89
 15,100 11.30 11.30 10.86 0 0 0
18/10/2022
11.30
 3,700 11.38 11.38 11.19 0 0 0.0
17/10/2022
11.38
 500 11.41 11.41 10.82 0 0 0.0
14/10/2022
11.41
 3,000 11.41 11.56 11.30 0 0 0.0
13/10/2022
11.41
 4,200 11.56 11.56 10.78 0 0 0.0
12/10/2022
11.56
 5,100 11.56 11.56 11.45 0 0 0.0
11/10/2022
11.56
 12,400 11.94 11.94 11.41 0 0 0.0
10/10/2022
11.94
 8,500 11.53 11.94 10.97 200 0 0.0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
07/10/2022
11.53
 11,800 10.78 11.53 10.45 0 0 0.1
06/10/2022
10.78
 157,200 11.56 11.56 10.78 0 0 0.1
05/10/2022
11.56
 82,200 11.56 11.76 11.52 0 0 0.1
04/10/2022
11.56
 11,400 11.76 11.76 11.56 0 0 0.1
03/10/2022
11.76
 5,700 11.83 11.83 11.63 0 0 0.1
30/09/2022
11.83
 44,600 11.83 11.90 11.42 6,500 0 0.1
29/09/2022
11.83
 133,400 11.83 11.96 11.49 0 0 1.1
28/09/2022
11.83
 93,100 12.03 12.03 11.59 0 0 1.1
27/09/2022
12.03
 43,400 12.03 12.03 11.83 0 0 1.1
26/09/2022
12.03
 4,400 12.10 12.10 11.96 0 0 1.1
23/09/2022
12.10
 5,500 12.03 12.23 12.10 0 0 1.1
22/09/2022
12.03
 2,800 12.03 12.03 12.03 0 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |