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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |