CTCP Nhiệt điện Bà Rịa (btp)

9.49
-0.04
(-0.42%)
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
(2025-11-04) 		-0.15 -1.55% 1,348,900 -798,700 -8.0
9.50
9.77
9.53
2 tháng
(2025-10-06) 		-0.92 -8.84% 1,967,900 -1,116,200 -11.3
9.50
10.49
9.53
3 tháng
(2025-09-05) 		-1.31 -12.10% 2,480,400 -1,244,800 -12.7
9.50
10.98
9.53
6 tháng
(2025-06-09) 		-2.04 -17.62% 4,823,500 -2,232,000 -22.7
9.50
11.60
9.53
12 tháng
(2024-12-09) 		-1.75 -15.49% 6,747,400 -2,259,707 -23.2
9.50
11.99
9.53
24 tháng
(2023-12-15) 		-3.33 -25.92% 21,714,900 -2,428,207 -25.6
9.50
16.93
9.53
36 tháng
(2022-12-20) 		-0.33 -3.33% 28,572,200 -2,828,937 -29.0
9.50
16.93
9.53
60 tháng
(2020-12-30) 		0.40 4.35% 42,820,260 -2,929,577 -20.7
8.74
16.93
9.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
9.49
 9,300 9.53 9.54 9.49 2,000 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
05/09/2025
10.83
 14,400 11.02 11.02 10.78 0 0 0
04/09/2025
10.93
 43,200 10.64 10.93 10.64 0 0 0
03/09/2025
10.64
 36,100 10.69 10.73 10.59 400 0 0.0
29/08/2025
10.59
 43,700 10.64 10.64 10.59 100 38,900 -0.4
28/08/2025
10.59
 107,900 10.54 10.64 10.54 0 100,500 0
27/08/2025
10.59
 65,300 10.73 10.73 10.59 0 60,300 -0.7
26/08/2025
10.69
 113,800 10.83 10.83 10.64 10,000 97,800 -1.0
25/08/2025
10.69
 94,900 10.73 10.83 10.64 0 3,100 -0.0
22/08/2025
10.73
 53,000 10.78 10.83 10.64 0 17,400 -0.2
21/08/2025
10.83
 94,000 10.88 10.88 10.78 100 51,400 -0.6
20/08/2025
10.83
 120,100 10.98 10.98 10.78 0 83,800 -0.9
19/08/2025
10.93
 271,600 10.93 10.98 10.88 800 257,400 -2.9
18/08/2025
11.02
 48,700 11.02 11.07 10.98 0 33,600 -0.4
15/08/2025
10.98
 54,200 11.12 11.12 10.88 5,000 36,400 -0.4
14/08/2025
11.12
 36,600 11.07 11.17 10.93 100 0 0.0
13/08/2025
11.07
 33,900 11.12 11.22 11.07 4,000 1,400 0.0
12/08/2025
11.12
 17,300 11.22 11.22 11.07 900 0 0.0
11/08/2025
11.17
 18,900 11.07 11.17 11.07 0 100 -0.0
08/08/2025
11.07
 11,000 11.17 11.17 11.02 0 100 -0.0
07/08/2025
11.07
 35,800 11.02 11.12 10.98 600 10,300 -0.1
06/08/2025
10.98
 69,000 11.02 11.17 10.98 11,600 29,700 -0.2
05/08/2025
11.12
 100,200 11.22 11.22 10.40 100 19,000 -0.2
04/08/2025
11.17
 75,800 11.22 11.22 11.02 300 69,300 -0.8
01/08/2025
11.22
 44,500 11.36 11.36 11.22 0 16,700 -0.2
31/07/2025
11.36
 44,200 11.36 11.36 11.27 100 25,700 -0.3
30/07/2025
11.36
 51,500 11.36 11.36 11.27 0 12,000 -0.1
29/07/2025
11.36
 36,100 11.51 11.51 11.27 0 11,300 -0.1
28/07/2025
11.41
 41,500 11.36 11.41 11.31 0 7,500 -0.1
25/07/2025
11.36
 43,000 11.41 11.51 11.31 0 20,900 -0.2
24/07/2025
11.41
 28,800 11.51 11.51 11.41 0 9,100 -0.1
23/07/2025
11.46
 23,600 11.51 11.51 11.46 0 0 0
22/07/2025
11.51
 9,800 11.60 11.60 11.46 0 0 0
21/07/2025
11.60
 14,100 11.60 11.60 11.51 0 0 0
18/07/2025
11.56
 16,700 11.51 11.56 11.51 100 0 0.0
17/07/2025
11.56
 29,000 11.56 11.60 11.51 0 0 0
16/07/2025
11.56
 17,000 11.60 11.60 11.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |