Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	8.25	130,400	8.35	8.35	8.20	0	88,200	-0.7
26/01/2026	8.28	142,100	8.32	8.40	8.21	0	104,000	-0.9
23/01/2026	8.31	128,200	8.50	8.50	8.20	10,000	95,800	-0.7
22/01/2026	8.50	330,800	8.45	8.50	8.39	0	254,900	-2.1
21/01/2026	8.50	149,400	8.58	8.58	8.40	0	112,000	-0.9
20/01/2026	8.59	196,700	8.66	8.66	8.53	14,000	93,000	-0.7
19/01/2026	8.66	212,800	8.70	8.70	8.54	0	206,900	-1.8
16/01/2026	8.70	144,800	8.65	8.70	8.53	500	120,800	-1.0
15/01/2026	8.60	93,600	8.54	8.79	8.53	2,000	78,200	-0.7
14/01/2026	8.61	272,100	8.75	8.85	8.52	36,700	136,200	-0.9
13/01/2026	8.70	139,100	8.79	8.80	8.68	0	97,000	-0.8
12/01/2026	8.78	88,700	8.78	8.80	8.67	0	100	-0.0
09/01/2026	8.78	60,400	8.80	8.89	8.75	0	19,700	-0.2
08/01/2026	8.80	128,100	8.88	8.90	8.75	30,000	113,600	-0.7
07/01/2026	8.90	100,600	8.96	8.99	8.80	10,000	42,200	-0.3
06/01/2026	8.96	7,700	8.99	9	8.95	0	100	-0.0
05/01/2026	8.99	15,200	8.95	9	8.94	0	0	0
31/12/2025	8.99	4,800	9	9	8.97	0	0	0
30/12/2025	8.97	17,600	9.12	9.12	8.95	0	0	0
29/12/2025	8.99	7,500	9.16	9.16	8.96	0	100	-0.0
26/12/2025	8.95	35,600	9.05	9.05	8.95	0	0	0
25/12/2025	9.10	40,100	9.10	9.10	8.98	0	0	0
24/12/2025	9.10	25,800	9.30	9.30	8.99	200	100	0.0
23/12/2025	9.30	27,700	9.55	9.55	9.20	0	300	-0.0
22/12/2025	9.28	66,200	9.08	9.61	9	100	0	0.0
19/12/2025	8.99	15,000	8.98	9	8.98	0	0	0
18/12/2025	9	20,000	9	9	9	0	0	0
17/12/2025	9	41,500	9	9.10	8.99	0	0	0
16/12/2025	9	33,900	9.02	9.19	8.97	0	0	0
15/12/2025	9	46,000	9.10	9.20	9	100	0	0.0
12/12/2025	9.22	20,900	9.34	9.34	9.21	200	0	0.0
11/12/2025	9.35	29,200	9.35	9.35	9.28	0	0	0
10/12/2025	9.35	31,200	9.40	9.41	9.30	0	100	-0.0
09/12/2025	9.46	16,200	9.50	9.50	9.40	0	0	0
08/12/2025	9.50	22,400	9.52	9.52	9.50	0	0	0
05/12/2025	9.51	12,300	9.53	9.54	9.49	2,000	0	0.0
04/12/2025	9.53	12,600	9.54	9.55	9.52	1,000	0	0.0
03/12/2025	9.52	26,300	9.51	9.55	9.51	0	0	0
02/12/2025	9.50	20,100	9.52	9.59	9.50	0	0	0
01/12/2025	9.51	25,600	9.61	9.62	9.51	3,300	4,500	-0.0
28/11/2025	9.63	9,800	9.65	9.66	9.63	0	0	0
27/11/2025	9.65	18,400	9.67	9.67	9.61	0	2,000	-0.0
26/11/2025	9.66	52,500	9.66	9.71	9.60	0	21,000	-0.2
25/11/2025	9.70	19,600	9.74	9.74	9.65	0	4,000	-0.0
24/11/2025: Cổ tức tiền mặt tỉ lệ: 3.3%
24/11/2025	9.73	136,400	9.79	9.82	9	0	78,000	-0.8
21/11/2025	9.67	48,000	9.77	9.82	9.64	300	23,100	-0.2
20/11/2025	9.77	331,900	9.72	9.82	9.72	200	312,900	-3.2
19/11/2025	9.67	114,300	9.51	9.67	9.51	4,100	77,000	-0.7
18/11/2025	9.67	59,600	9.67	9.72	9.62	0	30,000	-0.3
17/11/2025	9.67	39,100	9.67	9.67	9.62	0	10,000	-0.1
14/11/2025	9.67	48,500	9.67	9.67	9.62	0	35,000	-0.3
13/11/2025	9.67	56,400	9.72	9.77	9.67	100	24,000	-0.2
12/11/2025	9.72	38,900	9.67	9.77	9.67	0	0	0
11/11/2025	9.72	103,800	9.77	9.82	9.67	0	85,000	-0.9
10/11/2025	9.77	22,900	9.67	9.77	9.67	0	13,600	-0.1
07/11/2025	9.67	114,500	9.67	9.82	9.66	0	87,600	-0.9
06/11/2025	9.67	30,100	9.65	9.72	9.65	0	0	0
05/11/2025	9.67	9,500	9.67	9.67	9.63	300	0	0.0
04/11/2025	9.67	22,700	9.72	9.72	9.62	700	0	0.0
03/11/2025	9.67	34,500	9.67	9.72	9.66	0	24,800	-0.2
31/10/2025	9.67	40,700	9.67	9.82	9.67	0	23,500	-0.2
30/10/2025	9.77	66,900	9.77	9.77	9.67	4,000	42,000	-0.4
29/10/2025	9.77	99,000	9.86	9.86	9.67	1,000	59,800	-0.6
28/10/2025	9.82	8,200	9.82	9.86	9.82	0	500	-0.0
27/10/2025	9.86	10,700	9.86	9.86	9.77	0	2,800	-0.0
24/10/2025	9.82	16,500	9.91	9.91	9.82	0	12,900	-0.1
23/10/2025	9.86	18,800	9.96	9.96	9.82	0	14,000	-0.1
22/10/2025	9.86	6,700	9.86	9.96	9.82	0	300	-0.0
21/10/2025	9.96	19,000	9.96	10.01	9.67	0	0	0
20/10/2025	9.86	23,600	10.15	10.15	9.67	0	0	0
17/10/2025	10.25	2,800	10.25	10.40	10.25	0	0	0
16/10/2025	10.15	2,000	10.11	10.15	10.11	0	0	0
15/10/2025	10.01	21,500	10.11	10.20	9.67	0	3,900	-0.0
14/10/2025	10.15	19,300	10.25	10.25	10.15	0	0	0
13/10/2025	10.30	20,800	10.25	10.30	10.20	5,900	0	0.1
10/10/2025	10.25	156,800	10.44	10.44	10.20	3,900	120,200	-1.2
09/10/2025	10.49	10,100	10.49	10.49	10.40	0	0	0
08/10/2025	10.49	21,600	10.54	10.54	10.40	0	14,900	-0.2
07/10/2025	10.44	4,300	10.44	10.49	10.44	0	600	-0.0
06/10/2025	10.44	15,200	10.44	10.54	10.44	100	12,200	-0.1
03/10/2025	10.44	10,400	10.54	10.54	10.44	0	5,000	-0.1
02/10/2025	10.44	18,900	10.54	10.54	10.44	5,100	11,800	-0.1
01/10/2025	10.54	8,000	10.54	10.54	10.49	0	0	0
30/09/2025	10.54	11,200	10.54	10.59	10.49	0	500	-0.0
29/09/2025	10.54	4,500	10.54	10.59	10.54	0	300	-0.0
26/09/2025	10.54	15,100	10.64	10.64	10.54	0	11,000	-0.1
25/09/2025	10.64	19,000	10.59	10.64	10.59	0	0	0
24/09/2025	10.59	39,100	10.59	10.59	10.49	0	9,900	-0.1
23/09/2025	10.54	43,800	10.64	10.69	10.49	0	0	0
22/09/2025	10.64	30,100	10.69	10.83	10.64	0	3,600	-0.0
19/09/2025	10.69	33,700	10.73	10.83	10.69	3,000	3,600	-0.0
18/09/2025	10.69	37,500	10.78	10.78	10.69	0	0	0
17/09/2025	10.83	10,900	10.88	10.88	10.73	0	0	0
16/09/2025	10.83	26,500	10.83	10.93	10.83	100	0	0.0
15/09/2025	10.83	72,100	10.83	10.88	10.78	0	66,000	-0.7
12/09/2025	10.78	26,600	10.78	10.83	10.69	0	7,400	-0.1
11/09/2025	10.83	31,000	10.83	10.83	10.73	0	8,800	-0.1
10/09/2025	10.83	11,200	10.88	10.88	10.78	0	8,900	-0.1
09/09/2025	10.83	11,800	10.88	10.93	10.83	0	0	0
08/09/2025	10.98	36,700	10.83	11.02	10.83	0	0	0

Page:
1
2
3
>>

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

CTCP Nhiệt điện Bà Rịa (btp)

THỐNG KÊ GIAO DỊCH