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)
03/06/2022
11.16
 400 11.31 11.31 11.16 0 0 0.0
02/06/2022
10.90
 400 10.90 10.90 10.90 0 0 0.0
01/06/2022
10.90
 10,300 11.34 11.34 10.90 0 0 0.0
31/05/2022
10.90
 2,800 10.93 11.31 10.90 0 600 0.0
30/05/2022
10.97
 200 10.97 10.97 10.97 0 0 0
27/05/2022
11.03
 1,400 11.31 11.34 11.03 0 0 0
26/05/2022
11.31
 13,000 10.59 11.31 10.59 0 0 0
25/05/2022
10.59
 7,000 10.52 10.78 10.34 0 0 0
24/05/2022
10.34
 1,700 10.65 10.65 10.21 0 0 0
23/05/2022
10.65
 1,000 10.52 10.65 10.46 0 0 0
20/05/2022
10.52
 700 10.71 10.71 10.40 0 0 0
19/05/2022
10.65
 1,200 10.15 10.71 10.15 0 0 0
18/05/2022
10.65
 3,900 10.34 10.78 10.24 0 0 0
17/05/2022
10.65
 5,300 10.59 10.71 10.59 0 0 0
16/05/2022
10.12
 400 10.52 10.52 10.12 0 0 0
13/05/2022
10.08
 8,100 11.03 11.03 10.08 0 0 0
12/05/2022
10.78
 3,200 11.03 11.03 10.78 0 0 0
11/05/2022
11.03
 3,900 11.34 11.34 10.84 0 0 0
10/05/2022
11.03
 4,400 11.03 11.03 11.03 0 0 0
09/05/2022
11.03
 1,100 11.53 11.53 11.03 0 100 0.0
06/05/2022
11.63
 1,300 11.66 11.66 11.63 0 0 0
05/05/2022
11.47
 2,900 11.72 11.72 11.28 0 0 0
04/05/2022
11.28
 14,500 11.41 11.41 11.28 0 0 0
29/04/2022
11.60
 600 11.79 11.79 11.41 0 0 0
28/04/2022
11.41
 225,400 11.72 11.72 11.34 0 0 0
27/04/2022
11.63
 3,200 11.28 11.63 11.22 0 2,700 0.0
26/04/2022
11.28
 900 11.28 11.28 11.03 0 0 0
25/04/2022
11.28
 2,400 11.66 11.66 11.28 0 100 0.0
22/04/2022
11.66
 1,400 11.41 11.66 11.34 0 300 0.0
21/04/2022
11.34
 80,200 11.41 11.47 11.34 49,500 0 0.9
20/04/2022
11.47
 30,900 11.79 11.91 11.44 0 15,400 -0.3
19/04/2022
11.91
 1,468,300 11.41 11.91 11.41 0 100 0.0
18/04/2022
11.82
 3,500 11.85 11.85 11.44 0 0 0
15/04/2022
11.47
 12,800 11.63 11.63 11.47 0 0 0
14/04/2022
11.56
 29,700 11.60 11.79 11.56 0 4,500 -0.1
13/04/2022
11.56
 36,600 11.66 11.91 11.56 0 21,500 -0.4
12/04/2022
11.63
 5,700 11.63 11.91 11.63 0 100 0.0
08/04/2022
11.60
 22,500 11.56 11.66 11.56 0 0 0
07/04/2022
11.63
 25,700 11.85 11.85 11.41 0 0 0
06/04/2022
11.60
 8,200 11.69 11.91 11.53 0 0 0
05/04/2022
11.63
 3,300 11.66 11.66 11.60 0 0 0
04/04/2022
11.72
 2,200 11.72 11.85 11.47 0 0 0
01/04/2022
11.41
 4,500 11.66 11.66 11.41 1,200 0 0.0
31/03/2022
11.41
 16,600 11.66 11.66 11.41 1,000 0 0.0
30/03/2022
11.41
 15,000 11.50 11.66 11.41 10,000 0 0.2
29/03/2022
11.50
 50,900 11.41 11.53 11.41 29,600 0 0.5
28/03/2022
11.41
 2,900 11.53 11.53 11.41 1,400 0 0.0
25/03/2022
11.53
 2,900 11.53 11.63 11.41 0 0 0
24/03/2022
11.60
 5,900 11.31 11.60 11.12 400 0 0.0
23/03/2022
11.41
 2,800 11.53 11.63 11.28 0 0 0
22/03/2022
11.56
 2,300 11.53 11.63 11.22 0 0 0
21/03/2022
11.19
 3,100 11.47 11.60 11.19 0 0 0
18/03/2022
11.16
 2,300 11.41 11.53 11.16 0 0 0
17/03/2022
11.34
 1,400 11.47 11.53 11.09 0 0 0
16/03/2022
11.16
 12,700 11.12 11.53 11.12 0 0 0
15/03/2022
11.12
 1,900 11.41 11.47 11.03 0 0 0
14/03/2022
11.41
 5,500 11.41 11.41 11.12 0 0 0
11/03/2022
11.12
 4,300 11.34 11.34 11.03 0 0 0
10/03/2022
11.28
 13,600 11.03 11.53 11.03 0 0 0
09/03/2022
11.34
 7,600 11.34 11.56 11.34 0 0 0
08/03/2022
11.60
 3,300 11.60 11.60 11.47 0 0 0
07/03/2022
11.53
 2,900 11.41 11.53 11.41 0 0 0
04/03/2022
11.41
 2,000 11.25 11.63 11.25 0 0 0
03/03/2022
11.53
 6,000 11.53 11.53 11.25 0 0 0
02/03/2022
11.53
 2,400 11.22 11.60 11.22 0 0 0
01/03/2022
11.47
 2,300 11.47 11.56 11.25 0 0 0
28/02/2022
11.38
 15,400 11.34 11.66 11.03 0 14,000 -0.3
25/02/2022
11.34
 22,500 11.34 11.34 11.22 200 20,000 -0.4
24/02/2022
11.66
 5,600 11.41 11.66 11.34 0 1,700 0.0
23/02/2022
11.91
 16,800 11.97 11.97 11.25 0 0 0
22/02/2022
11.97
 1,500 12.04 12.04 11.97 0 0 0
21/02/2022
12.04
 3,500 11.97 12.04 11.97 0 0 0
18/02/2022
11.97
 1,300 11.53 12.04 11.47 700 0 0.0
17/02/2022
11.97
 6,600 11.97 12.01 11.91 0 0 0
16/02/2022
11.91
 53,600 11.66 11.91 11.66 0 0 0
15/02/2022
11.66
 3,500 11.56 11.66 11.56 0 500 0.0
14/02/2022
11.60
 2,400 11.09 11.63 11.03 0 0 0
11/02/2022
11.63
 23,500 11.16 11.63 10.97 0 0 0
10/02/2022
11.63
 4,200 11.63 11.63 11.22 0 0 0
09/02/2022
11.63
 2,600 11.66 11.66 11.28 0 0 0
08/02/2022
11.63
 118,600 11.79 11.79 11.28 0 0 0
07/02/2022
11.79
 3,700 11.63 11.85 11.03 1,000 0 0.0
28/01/2022
11.63
 1,900 11.34 11.66 10.84 0 0 0
27/01/2022
11.12
 13,500 11.66 11.66 11.12 0 100 0.0
26/01/2022
11.12
 1,200 11.06 11.16 11.06 0 0 0
25/01/2022
11.28
 30,700 11.09 11.34 11.09 0 6,000 -0.1
24/01/2022
11.00
 2,800 11.66 11.72 11.00 2,000 1,800 0.0
21/01/2022
11.56
 1,200 10.84 11.60 10.84 0 400 0.0
20/01/2022
10.84
 300 10.84 10.84 10.84 0 0 0
19/01/2022
10.84
 900 10.90 10.90 10.84 0 0 0
18/01/2022
10.90
 1,100 11.03 11.03 10.90 0 0 0
17/01/2022
11.56
 200 11.56 11.56 11.56 0 0 0
14/01/2022
11.12
 100 11.12 11.12 11.12 0 0 0
13/01/2022
11.12
 200 11.19 11.19 11.12 0 0 0
12/01/2022
11.16
 1,000 11.16 11.16 11.09 0 0 0
11/01/2022
11.66
 1,000 11.28 11.66 11.22 0 0 0
10/01/2022
11.79
 600 11.28 11.79 11.28 0 0 0
07/01/2022
11.34
 2,400 11.79 11.79 11.34 200 0 0.0
06/01/2022
11.34
 500 11.34 11.85 11.34 0 0 0
05/01/2022
11.47
 60,400 11.60 11.97 11.22 1,200 50,000 -0.9

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