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)
24/03/2023
9.62
 3,400 9.55 9.70 9.51 0 300 -0.0
23/03/2023
9.55
 800 9.70 9.70 9.48 0 100 -0.0
22/03/2023
9.70
 200 9.62 9.70 9.70 0 0 0
21/03/2023
9.62
 1,100 9.62 9.70 9.55 0 700 0.0
20/03/2023
9.62
 4,700 9.70 9.77 9.55 0 1,700 -0.0
17/03/2023
9.70
 300 9.70 9.70 9.70 0 0 0.0
16/03/2023
9.70
 0 9.70 9.70 9.70 0 0 0.0
15/03/2023
9.70
 4,100 9.70 9.81 9.66 0 0 0.0
14/03/2023
9.70
 6,500 9.62 9.70 9.25 0 0 0.0
13/03/2023
9.62
 1,500 9.81 9.81 9.62 0 0 0.0
10/03/2023
9.81
 209,600 9.70 9.81 9.66 0 0 0.0
09/03/2023
9.70
 700 9.70 9.85 9.62 100 0 0.0
08/03/2023
9.70
 5,900 9.62 9.77 9.55 100 0 0.0
07/03/2023
9.62
 8,800 9.59 9.85 9.48 0 0 0.0
06/03/2023
9.59
 14,800 9.85 9.85 9.48 0 0 0.0
03/03/2023
9.85
 4,200 9.70 9.85 9.70 0 0 0.0
02/03/2023
9.70
 6,300 9.66 9.85 9.66 0 0 0.0
01/03/2023
9.66
 2,600 9.85 9.85 9.40 0 0 0.0
28/02/2023
9.85
 4,500 9.55 9.85 9.48 0 0 0.0
27/02/2023
9.55
 12,400 9.70 9.70 9.48 0 0 0.0
24/02/2023
9.70
 3,200 9.85 9.85 9.62 0 0 0.0
23/02/2023
9.85
 30,700 9.85 9.85 9.62 0 0 0.0
22/02/2023
9.85
 16,100 10.00 10.00 9.81 0 0 0.0
21/02/2023
10.00
 9,600 10.03 10.15 10.00 100 0 0.0
20/02/2023
10.03
 46,700 10.03 10.07 9.74 100 500 -0.0
17/02/2023
10.03
 100 10.07 10.07 10.03 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |