CTCP Nhiệt điện Bà Rịa (btp)

6.50
-0.05
(-0.76%)
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)
25/10/2022
10.02
 6,900 9.88 10.12 9.88 5,000 0 0.1
24/10/2022
10.16
 7,800 10.23 10.23 9.88 0 0 0
21/10/2022
10.61
 13,700 10.23 10.61 10.16 0 0 0
20/10/2022
10.61
 2,600 10.09 10.78 10.09 0 0 0
19/10/2022
10.16
 15,100 10.43 10.43 10.12 0 0 0
18/10/2022
10.54
 3,700 10.57 10.57 10.43 0 0 0.0
17/10/2022
10.61
 500 10.50 10.61 10.09 0 0 0.0
14/10/2022
10.64
 3,000 10.54 10.78 10.54 0 0 0.0
13/10/2022
10.64
 4,200 10.78 10.78 10.05 0 0 0.0
12/10/2022
10.78
 5,100 10.78 10.78 10.68 0 0 0.0
11/10/2022
10.78
 12,400 10.92 11.13 10.64 0 0 0.0
10/10/2022
11.13
 8,500 10.75 11.13 10.23 200 0 0.0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
07/10/2022
10.75
 11,800 10.09 10.75 9.74 0 0 0.1
06/10/2022
10.05
 157,200 10.78 10.78 10.05 0 0 0.1
05/10/2022
10.78
 82,200 10.97 10.97 10.75 0 0 0.1
04/10/2022
10.78
 11,400 10.84 10.90 10.78 0 0 0.1
03/10/2022
10.97
 5,700 11.03 11.03 10.84 0 0 0.1
30/09/2022
11.03
 44,600 11.03 11.09 10.65 6,500 0 0.1
29/09/2022
11.03
 133,400 11.16 11.16 10.71 0 0 1.1
28/09/2022
11.03
 93,100 11.09 11.09 10.81 0 0 1.1
27/09/2022
11.22
 43,400 11.22 11.22 11.03 0 0 1.1
26/09/2022
11.22
 4,400 11.28 11.28 11.16 0 0 1.1
23/09/2022
11.28
 5,500 11.34 11.41 11.28 0 0 1.1
22/09/2022
11.22
 2,800 11.22 11.22 11.22 0 0 1.1
21/09/2022
11.22
 4,100 11.06 11.28 11.03 0 0 1.1
20/09/2022
11.06
 63,500 11.22 11.22 11.06 61,300 0 1.1
19/09/2022
11.25
 9,200 11.03 11.25 11.03 0 100 0.0
16/09/2022
11.16
 36,000 11.28 11.28 11.09 29,900 0 0.5
15/09/2022
11.09
 1,200 11.09 11.16 11.09 0 0 0.0
14/09/2022
11.09
 1,800 11.31 11.31 10.97 0 0 0.0
13/09/2022
11.16
 2,100 11.16 11.16 11.16 0 0 0.0
12/09/2022
11.16
 8,900 11.34 11.34 11.16 0 40 0.0
09/09/2022
11.16
 11,600 11.31 11.34 11.16 500 0 0.0
08/09/2022
11.12
 25,900 11.12 11.16 11.12 20,000 0 0.4
07/09/2022
11.09
 31,800 11.41 11.41 11.09 0 0 0.0
06/09/2022
11.41
 147,900 11.38 11.41 11.06 0 0 0.0
05/09/2022
11.41
 26,200 11.41 11.41 11.03 500 0 0.0
31/08/2022
11.34
 133,800 11.34 11.34 11.06 0 0 0.0
30/08/2022
11.06
 2,900 11.00 11.25 11.00 0 0 0.0
29/08/2022
11.28
 142,500 11.34 11.34 10.97 0 0 0.0
26/08/2022
11.38
 16,000 11.44 11.47 11.09 0 0 0.0
25/08/2022
11.41
 98,500 10.71 11.44 10.65 0 0 0.0
24/08/2022
10.71
 152,400 10.71 10.90 10.71 0 0 0.0
23/08/2022
10.71
 15,300 10.68 10.71 10.65 0 0 0.0
22/08/2022
10.71
 0 10.71 10.71 10.71 0 0 0.0
19/08/2022
10.71
 200 10.71 10.71 10.71 0 0 0.0
18/08/2022
10.71
 1,000 10.71 10.71 10.71 0 0 0.0
17/08/2022
10.65
 1,000 10.65 10.65 10.65 0 0 0.0
16/08/2022
10.65
 0 10.65 10.65 10.65 0 0 0.0
15/08/2022
10.65
 2,000 10.65 10.65 10.65 0 0 0.0
12/08/2022
10.65
 8,000 10.68 10.71 10.65 0 0 0.0
11/08/2022
10.71
 2,100 10.71 10.71 10.71 0 0 0.0
10/08/2022
10.65
 7,300 10.65 10.71 10.65 0 0 0.0
09/08/2022
10.68
 100 10.68 10.68 10.68 0 0 0.0
08/08/2022
10.52
 366,800 10.46 10.52 10.46 0 0 0.0
05/08/2022
10.75
 16,500 10.56 10.75 10.56 0 0 0.0
04/08/2022
10.71
 500 10.56 10.71 10.52 0 0 0.0
03/08/2022
10.52
 0 10.52 10.52 10.52 0 0 0.0
02/08/2022
10.52
 100 10.52 10.52 10.52 0 0 0.0
01/08/2022
10.46
 200 10.49 10.49 10.46 0 0 0.0
29/07/2022
10.46
 319,200 10.62 10.71 10.43 0 0 0.0
28/07/2022
10.56
 200 10.43 10.56 10.43 0 0 0.0
27/07/2022
10.56
 100 10.56 10.56 10.56 0 0 0.0
26/07/2022
10.56
 5,200 10.37 10.56 10.37 0 0 0.0
25/07/2022
10.40
 1,000 10.46 10.46 10.40 0 0 0.0
22/07/2022
10.68
 0 10.68 10.68 10.68 0 0 0.0
21/07/2022
10.68
 100 10.68 10.68 10.68 0 0 0.0
20/07/2022
10.71
 100 10.71 10.71 10.71 0 0 0.0
19/07/2022
10.68
 100 10.68 10.68 10.68 0 0 0.0
18/07/2022
10.62
 200 10.62 10.62 10.62 0 0 0.0
15/07/2022
10.43
 300 10.43 10.43 10.43 0 0 0.0
14/07/2022
10.40
 1,200 10.68 10.68 10.40 0 0 0.0
13/07/2022
10.40
 1,200 10.59 10.59 10.40 0 0 0.0
12/07/2022
10.68
 0 10.68 10.68 10.68 0 0 0.0
11/07/2022
10.68
 500 10.68 10.68 10.52 0 0 0.0
08/07/2022
10.65
 1,200 10.65 10.65 10.65 0 0 0.0
07/07/2022
10.59
 2,200 10.46 10.59 10.46 0 0 0.0
06/07/2022
10.46
 3,000 10.46 10.46 10.46 0 0 0.0
05/07/2022
10.46
 5,200 10.46 10.46 10.40 600 0 0.0
04/07/2022
10.46
 300,300 10.43 10.52 10.43 100 0 0.0
01/07/2022
10.62
 496,300 10.40 10.65 10.40 0 0 0.0
30/06/2022
10.52
 0 10.52 10.52 10.52 0 0 0.0
29/06/2022
10.52
 347,000 10.52 10.52 10.52 0 0 0
28/06/2022
10.56
 10,400 10.46 10.59 10.46 0 0 0.0
27/06/2022
10.68
 0 10.68 10.68 10.68 0 0 0
24/06/2022
10.68
 11,900 10.43 10.68 10.43 0 0 0.0
23/06/2022
10.52
 100 10.52 10.52 10.52 0 0 0.0
22/06/2022
10.49
 1,200 10.52 10.52 10.49 0 0 0.0
21/06/2022
10.65
 3,800 10.52 10.71 10.49 0 0 0.0
20/06/2022
10.65
 11,100 10.97 10.97 10.59 0 0 0
17/06/2022
11.00
 13,900 10.81 11.00 10.68 0 0 0.0
16/06/2022
11.16
 1,500 10.90 11.28 10.46 0 0 0.0
15/06/2022
11.22
 3,100 11.41 11.41 10.87 0 0 0.0
14/06/2022
10.87
 3,500 10.59 11.53 10.59 0 0 0.0
13/06/2022
11.31
 5,200 10.52 11.31 10.52 0 0 0.0
10/06/2022
11.28
 1,900 11.03 11.28 11.03 0 0 0.0
09/06/2022
11.16
 5,000 11.63 11.63 11.12 0 0 0.0
08/06/2022
11.31
 5,000 11.31 11.66 11.09 0 0 0.0
07/06/2022
11.28
 1,000 11.31 11.31 10.97 0 0 0.0
06/06/2022
10.97
 200 11.31 11.31 10.97 0 0 0

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