CTCP Nhiệt điện Bà Rịa (btp)

6.55
0.01
(0.15%)
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
(2026-09-08) 		0.05 0.68% 807,900 -238,200 -1.3
6.55
7.44
6.55
2 tháng
(2026-08-10) 		-0.04 -0.54% 1,328,100 -469,300 -3.0
6.55
7.47
6.55
3 tháng
(2026-07-10) 		-0.80 -9.76% 2,035,400 -471,600 -3.0
6.55
8.20
6.55
6 tháng
(2026-04-13) 		-0.98 -11.69% 3,474,300 -572,900 -3.8
6.55
8.46
6.55
12 tháng
(2025-10-13) 		-2.90 -28.14% 11,878,800 -3,247,600 -27.9
6.55
10.30
6.55
24 tháng
(2024-10-18) 		-4.93 -39.98% 17,883,500 -4,562,400 -42.7
6.55
12.33
6.55
36 tháng
(2023-10-24) 		-3.76 -33.69% 35,381,100 -5,027,400 -49.3
6.55
16.93
6.55
60 tháng
(2021-11-03) 		-4.77 -39.18% 46,090,600 -4,911,070 -34.9
6.55
16.93
6.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
9.04
 200 9.04 9.04 9.04 0 0 0
21/03/2023
8.97
 1,100 8.90 9.04 8.90 0 700 0.0
20/03/2023
8.97
 4,700 9.04 9.11 8.90 0 1,700 0.0
17/03/2023
9.04
 300 9.04 9.04 9.04 0 0 0.0
16/03/2023
9.01
 1,100 9.04 9.04 9.01 0 0 0.0
15/03/2023
9.04
 4,100 9.15 9.15 9.01 0 0 0.0
14/03/2023
9.04
 6,500 9.01 9.04 8.63 0 0 0.0
13/03/2023
8.97
 1,500 9.11 9.15 8.97 0 0 0.0
10/03/2023
9.15
 209,600 9.04 9.15 9.01 0 0 0.0
09/03/2023
9.04
 700 9.18 9.18 8.97 100 0 0.0
08/03/2023
9.04
 5,900 8.94 9.11 8.90 100 0 0.0
07/03/2023
8.97
 8,800 8.83 9.18 8.83 0 0 0.0
06/03/2023
8.94
 14,800 9.18 9.18 8.83 0 0 0.0
03/03/2023
9.18
 4,200 9.18 9.18 9.04 0 0 0.0
02/03/2023
9.04
 6,300 9.01 9.18 9.01 0 0 0.0
01/03/2023
9.01
 2,600 8.77 9.04 8.77 0 0 0.0
28/02/2023
9.18
 4,500 8.90 9.18 8.83 0 0 0.0
27/02/2023
8.90
 12,400 8.83 8.90 8.83 0 0 0.0
24/02/2023
9.04
 3,200 9.01 9.04 8.97 0 0 0.0
23/02/2023
9.18
 30,700 9.15 9.18 8.97 0 0 0.0
22/02/2023
9.18
 16,100 9.32 9.32 9.15 0 0 0.0
21/02/2023
9.32
 9,600 9.36 9.46 9.32 100 0 0.0
20/02/2023
9.36
 46,700 9.39 9.39 9.08 100 500 0.0
17/02/2023
9.36
 100 9.36 9.36 9.36 0 0 0.0
16/02/2023
9.39
 18,200 9.11 9.39 9.11 0 0 0.0
15/02/2023
9.15
 6,600 9.36 9.36 9.15 0 0 0.0
14/02/2023
9.11
 15,100 9.18 9.32 9.11 0 200 0.0
13/02/2023
9.18
 8,600 9.46 9.70 9.18 0 0 0.0
10/02/2023
9.46
 300 9.22 9.46 9.22 0 0 0.0
09/02/2023
9.46
 15,800 9.39 9.53 9.04 0 0 0.0
08/02/2023
9.57
 9,500 9.18 9.57 9.18 200 30 0.0
07/02/2023
9.15
 17,300 9.57 9.57 9.11 0 0 0.0
06/02/2023
9.57
 6,900 9.57 9.57 9.25 0 0 0.0
03/02/2023
9.57
 4,800 9.63 9.63 9.11 600 0 0.0
02/02/2023
9.57
 10,900 9.70 9.70 9.32 500 0 0.0
01/02/2023
9.46
 12,400 9.74 9.74 9.46 0 0 0.1
31/01/2023
9.74
 14,900 9.74 9.74 9.53 3,700 0 0.1
30/01/2023
9.67
 7,000 9.67 10.26 9.60 0 0 0.0
27/01/2023
9.60
 25,900 9.50 9.70 9.39 0 0 0.0
19/01/2023
9.67
 14,500 9.60 9.81 9.53 0 0 0.0
18/01/2023
9.81
 4,200 9.60 9.81 9.60 0 0 0.0
17/01/2023
9.91
 16,100 9.88 9.95 9.74 0 0 0.0
16/01/2023
9.74
 3,900 9.95 9.95 9.46 300 0 0.0
13/01/2023
9.91
 200 9.91 9.91 9.91 0 0 0.1
12/01/2023
9.91
 4,900 9.46 9.95 9.25 0 0 0.1
11/01/2023
9.91
 1,000 9.91 9.91 9.91 0 0 0.1
10/01/2023
9.91
 1,700 9.91 9.91 9.91 0 0 0.1
09/01/2023
9.91
 1,400 9.95 9.95 9.91 0 0 0.1
06/01/2023
9.95
 3,100 9.88 9.95 9.43 100 0 0.0
05/01/2023
9.95
 6,600 9.95 9.95 9.81 0 0 1.0
04/01/2023
9.74
 300 9.74 9.74 9.74 0 0 1.0
03/01/2023
9.95
 119,200 9.88 10.02 9.81 69,900 0 1.0
30/12/2022
9.74
 2,100 9.57 9.74 9.57 600 0 0.0
29/12/2022
9.60
 21,800 9.60 9.60 9.53 14,800 400 0.2
28/12/2022
9.60
 16,000 9.53 9.74 9.39 8,600 0 0.1
27/12/2022
9.18
 51,800 8.97 9.25 8.83 300 0 0.0
26/12/2022
9.39
 1,100 9.60 9.60 9.39 800 0 0.0
23/12/2022
9.39
 200 9.32 9.39 9.32 0 100 0.0
22/12/2022
9.50
 4,600 9.36 9.53 9.22 3,000 0 0.0
21/12/2022
9.18
 8,900 9.11 9.18 8.97 4,000 0 0.1
20/12/2022
9.18
 3,700 8.94 9.18 8.70 0 1,000 0.0
19/12/2022
9.18
 2,900 9.36 9.39 8.77 0 0 0.1
16/12/2022
9.36
 4,600 9.36 9.43 9.36 0 0 0.1
15/12/2022
9.36
 200 9.32 9.36 9.32 0 0 0.1
14/12/2022
9.60
 1,800 9.53 9.67 9.50 0 0 0.1
13/12/2022
9.50
 7,900 8.90 9.50 8.90 0 0 0.1
12/12/2022
9.15
 9,300 9.53 9.53 9.15 0 0 0.1
09/12/2022
9.32
 13,500 9.25 9.53 9.25 8,200 0 0.1
08/12/2022
9.36
 18,100 9.32 9.60 9.32 9,700 500 0.1
07/12/2022
9.32
 2,900 9.01 9.32 9.01 0 0 0.4
06/12/2022
9.39
 16,800 9.25 9.53 9.25 0 0 0.4
05/12/2022
9.39
 70,200 9.36 9.74 9.36 33,000 0 0.4
02/12/2022
9.25
 5,100 8.97 9.29 8.97 0 0 0.1
01/12/2022
9.32
 18,500 9.18 9.81 9.18 8,900 0 0.1
30/11/2022
9.18
 10,200 9.25 9.25 8.83 0 0 0.1
29/11/2022
9.25
 6,800 8.77 9.46 8.77 3,800 0 0.1
28/11/2022
9.18
 11,700 8.70 9.25 8.66 0 0 0.0
25/11/2022
8.80
 4,200 8.90 9.04 8.66 1,800 0 0.0
24/11/2022
8.63
 11,500 9.53 9.53 8.56 0 0 0.0
23/11/2022
9.18
 3,200 9.25 9.46 9.11 0 0 0.0
22/11/2022
9.53
 98,000 9.39 9.63 9.29 0 0 0.0
21/11/2022
9.98
 7,700 9.32 9.98 9.32 0 0 0.0
18/11/2022
9.95
 17,200 9.04 9.95 8.70 0 0 0.0
17/11/2022
9.32
 900 9.53 9.53 9.25 300 0 0.0
16/11/2022
9.53
 509,400 9.81 9.81 8.56 0 2,000 0.0
15/11/2022
9.18
 2,900 9.74 9.74 9.08 0 0 0.0
14/11/2022
9.74
 200 9.74 9.74 9.74 0 0 0.0
11/11/2022
9.88
 1,900 9.95 9.95 9.74 0 0 0.0
10/11/2022
9.95
 1,300 9.81 9.95 9.67 0 0 0.0
09/11/2022
9.95
 1,100 10.30 10.30 9.95 0 0 0.0
08/11/2022
10.40
 2,600 9.81 10.40 9.74 0 0 0.0
07/11/2022
9.88
 4,500 9.95 9.95 9.88 0 0 0.0
04/11/2022
10.02
 1,400 9.95 10.09 9.95 0 0 0.0
03/11/2022
10.37
 1,500 10.09 10.37 10.09 0 0 0.0
02/11/2022
10.09
 700 10.23 10.23 10.09 0 0 0.0
01/11/2022
10.23
 1,500 10.09 10.23 10.05 600 0 0.0
31/10/2022
9.95
 4,800 10.57 10.57 9.95 0 0 0.1
28/10/2022
10.43
 11,000 10.02 10.68 10.02 5,300 0 0.1
27/10/2022
10.02
 3,500 9.95 10.02 9.95 1,700 0 0.0
26/10/2022
9.84
 1,400 10.05 10.05 9.84 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc