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)
04/01/2022
11.60
 19,700 11.47 11.97 11.47 1,000 0 0.0
31/12/2021
11.22
 3,700 11.22 11.79 11.16 0 0 0
30/12/2021
11.34
 3,200 11.34 11.63 11.34 2,200 0 0.0
29/12/2021
11.34
 1,100 11.41 11.66 11.34 0 0 0
28/12/2021
11.47
 7,700 11.56 11.56 11.34 1,100 0 0.0
27/12/2021
11.56
 900 11.53 11.66 11.09 0 0 0
24/12/2021
11.31
 2,400 11.16 11.63 11.16 0 0 0
23/12/2021
11.22
 15,700 11.79 11.79 11.16 11,900 0 0.2
22/12/2021
11.79
 19,100 11.72 11.79 11.66 0 0 0
21/12/2021
11.72
 35,100 11.28 11.79 10.90 0 0 0
20/12/2021
11.28
 2,200 10.90 11.28 10.87 0 0 0
17/12/2021
10.93
 1,300 11.34 11.34 10.93 0 0 0
16/12/2021
11.53
 17,600 11.22 11.53 10.81 900 0 0.0
15/12/2021
11.16
 16,900 10.78 11.22 10.78 0 1,000 0.0
14/12/2021
11.09
 3,100 11.03 11.09 11.03 0 0 0
13/12/2021
10.78
 3,000 10.71 10.78 10.71 1,700 0 0.0
10/12/2021
10.84
 800 10.84 10.84 10.84 0 0 0
09/12/2021
10.84
 1,700 10.84 10.84 10.84 0 0 0
08/12/2021
10.84
 5,000 11.03 11.28 10.78 0 0 0
07/12/2021
10.56
 15,500 10.78 11.09 10.56 0 0 0
06/12/2021
10.65
 2,100 10.65 10.65 10.65 0 0 0
03/12/2021
10.78
 9,100 10.90 10.90 10.71 0 0 0
02/12/2021
10.90
 1,900 11.16 11.34 10.90 0 0 0
01/12/2021
11.03
 6,200 10.84 11.03 10.71 0 0 0
30/11/2021
10.84
 100 10.84 10.84 10.84 0 0 0
29/11/2021
10.90
 2,600 11.16 11.16 10.90 0 0 0
26/11/2021
11.22
 2,000 11.34 11.34 11.22 0 0 0
25/11/2021
11.28
 4,800 10.90 11.28 10.90 0 0 0
24/11/2021
11.03
 22,100 10.97 11.34 10.97 0 9,300 -0.2
23/11/2021
10.93
 13,800 10.71 10.93 10.71 0 0 0
22/11/2021
10.24
 13,900 10.78 10.78 10.21 5,500 0 0.1
19/11/2021
10.97
 16,000 11.41 11.41 10.97 14,100 0 0.2
18/11/2021
11.34
 3,900 11.16 11.53 10.71 0 0 0
17/11/2021
11.34
 11,600 11.34 11.53 11.34 5,200 0 0.1
16/11/2021
11.41
 6,900 11.79 11.79 11.41 200 0 0.0
15/11/2021
11.53
 13,700 11.53 11.66 11.34 100 0 0.0
12/11/2021
11.47
 22,100 11.66 11.66 11.28 1,100 0 0.0
11/11/2021
11.22
 2,000 11.60 11.60 11.22 600 0 0.0
10/11/2021
11.53
 5,700 11.44 11.56 10.90 0 0 0
09/11/2021
11.44
 6,000 11.60 11.60 11.22 200 0 0.0
08/11/2021
11.22
 6,500 11.12 11.53 11.09 300 0 0.0
05/11/2021
11.09
 3,400 11.53 11.53 11.03 100 0 0.0
04/11/2021
11.03
 3,300 11.41 11.41 11.03 100 0 0
03/11/2021
11.34
 2,200 11.41 11.66 11.31 0 0 0
02/11/2021
11.41
 20,100 11.34 11.47 11.34 100 0 0.0
01/11/2021
11.19
 4,100 10.97 11.22 10.78 0 0 0
29/10/2021
10.97
 115,000 10.97 11.34 10.97 0 100 0.0
28/10/2021
10.71
 2,000 10.71 11.12 10.71 0 400 0.0
27/10/2021
10.71
 1,400 11.03 11.22 10.71 0 500 0.0
26/10/2021
10.52
 300 10.52 10.52 10.46 0 0 0
25/10/2021
10.84
 800 10.71 10.84 10.71 0 0 0
22/10/2021
10.62
 1,400 10.93 11.00 10.59 0 0 0
21/10/2021
10.84
 500 10.84 10.84 10.84 0 0 0
20/10/2021
10.84
 7,300 10.71 11.03 10.71 0 0 0
19/10/2021
10.34
 153,800 11.09 11.47 10.34 1,000 400 0.0
18/10/2021
11.09
 11,500 11.34 11.79 11.03 0 0 0
15/10/2021
11.34
 22,900 11.34 11.79 10.87 0 1,100 0.0
14/10/2021
11.25
 134,000 10.71 11.25 10.46 0 10,000 -0.2
13/10/2021
10.52
 400 10.40 10.56 10.40 0 0 0
12/10/2021
10.71
 4,800 10.71 10.78 10.59 100 0 0.0
11/10/2021
10.71
 8,300 10.40 10.71 10.40 0 0 0
08/10/2021
10.37
 14,100 10.71 10.71 10.37 0 0 0
07/10/2021
10.84
 1,900 10.84 11.09 10.81 0 0 0
06/10/2021
11.03
 3,600 11.34 11.34 11.03 0 0 0
05/10/2021
11.22
 228,400 10.75 11.34 10.75 0 0 0
04/10/2021
10.84
 3,500 11.12 11.12 10.84 0 0 0
01/10/2021
11.12
 12,500 11.34 11.34 10.59 0 0 0
30/09/2021
11.12
 131,800 10.27 11.12 10.27 0 0 0
29/09/2021
10.40
 700 10.52 10.84 10.40 0 0 0
28/09/2021
10.34
 800 10.34 10.34 10.34 0 0 0
27/09/2021
10.56
 700 10.59 10.59 10.21 0 0 0
24/09/2021
10.59
 49,300 10.40 10.59 10.27 0 36,000 -0.6
23/09/2021
10.40
 33,900 10.40 10.46 10.40 0 30,000 -0.5
22/09/2021
10.40
 31,200 10.24 10.40 10.21 0 19,900 -0.3
21/09/2021
10.21
 422,200 10.15 10.34 10.15 4,000 0 0.1
20/09/2021
10.40
 95,300 10.37 10.40 10.21 11,300 40,000 -0.5
17/09/2021: Cổ tức tiền mặt tỉ lệ: 11%
17/09/2021
10.37
 7,000 10.34 10.71 9.77 0 0 0
16/09/2021
10.37
 18,500 10.37 10.40 10.16 0 10,300 -0.2
15/09/2021
10.37
 21,400 10.40 10.40 10.37 500 15,000 -0.3
14/09/2021
10.40
 43,000 10.40 10.40 10.28 0 2,000 0.0
13/09/2021
10.40
 63,500 10.49 10.52 10.40 0 4,700 -0.1
10/09/2021
10.40
 51,200 10.40 10.46 10.34 0 28,200 -0.5
09/09/2021
10.34
 11,700 10.19 10.40 10.19 0 5,000 -0.1
08/09/2021
10.25
 2,500 10.57 10.57 10.25 0 0 0
07/09/2021
10.34
 23,800 10.13 10.63 10.13 0 20,000 -0.4
06/09/2021
10.34
 81,000 10.40 10.63 10.22 0 56,600 -1.0
01/09/2021
10.52
 60,900 10.52 10.57 10.37 0 35,300 -0.6
31/08/2021
10.52
 210,600 10.52 10.63 10.52 0 0 0
30/08/2021
10.34
 7,200 10.63 10.63 10.34 0 0 0
27/08/2021
10.63
 22,600 10.34 10.69 10.31 0 0 0
26/08/2021
10.22
 6,400 10.04 10.22 10.04 0 0 0
25/08/2021
10.04
 1,900 9.69 10.04 9.69 0 0 0
24/08/2021
9.87
 1,200 10.19 10.22 9.75 0 0 0
23/08/2021
10.28
 100 10.28 10.28 10.28 0 0 0
20/08/2021
10.28
 9,200 10.07 10.46 9.84 0 0 0
19/08/2021
9.98
 41,600 9.75 9.98 9.75 0 0 0
18/08/2021
9.33
 26,400 9.51 9.87 9.27 0 0 0
17/08/2021
9.39
 90,100 9.48 9.48 9.39 0 0 0
16/08/2021
9.22
 4,400 9.16 9.45 9.16 0 200 0.0
13/08/2021
9.16
 200 9.16 9.16 9.16 0 0 0

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