CTCP Nhiệt điện Bà Rịa (btp)

7.25
0.02
(0.28%)
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
(2026-08-19) 		-0.12 -1.63% 931,500 -401,200 -3.8
7.15
8.78
7.25
2 tháng
(2026-07-20) 		-0.67 -8.48% 1,787,400 -532,400 -4.8
7.15
8.78
7.25
3 tháng
(2026-06-22) 		-1.13 -13.52% 2,152,500 -618,700 -5.5
7.15
8.78
7.25
6 tháng
(2026-03-23) 		-1.21 -14.34% 4,594,400 -867,500 -7.3
7.15
8.99
7.25
12 tháng
(2025-09-23) 		-3.31 -31.41% 13,143,600 -4,385,400 -38.1
7.15
10.64
7.25
24 tháng
(2024-09-30) 		-5.20 -41.84% 20,026,000 -6,272,000 -56.2
6.92
12.57
7.25
36 tháng
(2023-10-04) 		-3.53 -32.79% 38,485,600 -7,518,300 -68.4
5.94
18.93
7.25
60 tháng
(2021-10-14) 		-4.83 -40.07% 50,368,700 -8,057,970 -58.0
5.34
18.93
7.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
10.99
 2,500 11.09 11.34 10.99 0 0 0
07/09/2021
11.09
 23,800 11.09 11.40 10.87 0 20,000 -0.4
06/09/2021
11.09
 81,000 11.28 11.40 10.96 0 56,600 -1.0
01/09/2021
11.28
 60,900 11.28 11.34 11.12 0 35,300 -0.6
31/08/2021
11.28
 210,600 11.09 11.40 11.28 0 0 0
30/08/2021
11.09
 7,200 11.40 11.40 11.09 0 0 0
27/08/2021
11.40
 22,600 10.96 11.47 11.06 0 0 0
26/08/2021
10.96
 6,400 10.77 10.96 10.77 0 0 0
25/08/2021
10.77
 1,900 10.58 10.77 10.39 0 0 0
24/08/2021
10.58
 1,200 11.02 11.02 10.45 0 0 0
23/08/2021
11.02
 100 11.02 11.02 11.02 0 0 0
20/08/2021
11.02
 9,200 10.71 11.21 10.55 0 0 0
19/08/2021
10.71
 41,600 10.01 10.71 10.45 0 0 0
18/08/2021
10.01
 26,400 10.07 10.58 9.95 0 0 0
17/08/2021
10.07
 90,100 9.88 10.17 10.07 0 0 0
16/08/2021
9.88
 4,400 9.82 10.14 9.82 0 200 0.0
13/08/2021
9.82
 200 9.91 9.91 9.82 0 0 0
12/08/2021
9.91
 2,200 9.98 9.98 9.88 0 0 0
11/08/2021
9.98
 13,400 9.88 9.98 9.95 0 0 0
10/08/2021
9.88
 62,800 9.88 10.07 9.88 0 0 0
09/08/2021
9.88
 5,500 10.07 10.07 9.76 0 0 0
06/08/2021
10.07
 800 10.14 10.14 10.07 0 0 0
05/08/2021
10.14
 0 10.14 10.14 10.14 0 0 0
04/08/2021
10.14
 120,500 10.07 10.14 10.14 500 0 0.0
03/08/2021
10.07
 500 9.88 10.07 9.79 0 0 0
02/08/2021
9.88
 8,200 9.82 10.01 9.69 0 0 0
30/07/2021
9.82
 2,600 9.82 9.82 9.76 0 0 0
29/07/2021
9.82
 5,700 9.82 9.82 9.76 0 0 0
28/07/2021
9.82
 74,900 10.33 10.33 9.79 0 0 0
27/07/2021
10.33
 80,200 10.45 10.45 9.79 8,000 0 0.1
26/07/2021
10.45
 332,700 10.33 10.45 10.33 0 0 0
23/07/2021
10.33
 300,200 10.14 10.45 9.88 0 0 0
22/07/2021
10.14
 500 10.14 10.14 10.14 0 0 0
21/07/2021
10.14
 2,100 10.14 10.20 10.14 0 0 0
20/07/2021
10.14
 2,300 10.14 10.14 9.88 0 0 0
19/07/2021
10.14
 500 10.64 10.64 10.14 0 0 0
16/07/2021
10.64
 1,200 10.26 10.64 10.26 0 0 0
15/07/2021
10.26
 600 10.64 10.64 10.26 0 0 0
14/07/2021
10.64
 400 10.45 10.71 10.64 0 0 0
13/07/2021
10.45
 800 10.39 10.45 10.39 0 300 0.0
12/07/2021
10.39
 100 10.39 10.39 10.39 0 0 0
09/07/2021
10.39
 700 10.52 10.52 10.39 0 0 0
08/07/2021
10.52
 4,800 10.52 10.52 10.39 0 0 0
07/07/2021
10.52
 3,800 10.58 10.58 10.52 0 0 0
06/07/2021
10.58
 2,800 11.15 11.15 10.58 0 0 0
05/07/2021
11.15
 0 11.15 11.15 11.15 0 0 0
02/07/2021
11.15
 0 11.15 11.15 11.15 0 0 0
01/07/2021
11.15
 3,100 10.64 11.21 11.15 0 0 0
30/06/2021
10.64
 2,600 10.90 10.90 10.64 0 0 0
29/06/2021
10.90
 2,000 11.21 11.21 10.83 1,100 0 0.0
28/06/2021
11.21
 0 11.21 11.21 11.21 0 0 0
25/06/2021
11.21
 0 11.21 11.21 11.21 0 0 0
24/06/2021
11.21
 400 10.90 11.21 10.77 0 0 0
23/06/2021
10.90
 1,500 11.09 11.09 10.90 0 0 0
22/06/2021
11.09
 2,300 11.21 11.28 11.09 0 0 0
21/06/2021
11.21
 5,400 10.90 11.21 11.21 0 0 0
18/06/2021
10.90
 700 10.90 10.90 10.90 0 0 0
17/06/2021
10.90
 100 10.90 10.90 10.90 0 0 0
16/06/2021
10.90
 100 10.99 10.99 10.90 0 0 0
15/06/2021
10.99
 600 11.09 11.09 10.99 0 0 0
14/06/2021
11.09
 700 11.40 11.40 11.09 0 0 0
11/06/2021
11.40
 3,700 10.77 11.40 10.68 0 0 0
10/06/2021
10.77
 5,400 10.77 10.77 10.77 0 0 0
09/06/2021
10.77
 5,700 10.83 10.83 10.71 0 0 0
08/06/2021
10.83
 12,000 10.87 10.87 10.83 0 0 0
07/06/2021
10.87
 20,500 11.40 11.44 10.87 1,100 0 0.0
04/06/2021
11.40
 91,700 11.09 11.40 11.02 0 0 0
03/06/2021
11.09
 162,700 10.96 11.28 10.96 0 0 0
02/06/2021
10.96
 29,600 10.77 11.21 10.77 100 3,300 -0.1
01/06/2021
10.77
 100 10.71 10.77 10.77 0 0 0
31/05/2021
10.71
 26,300 11.09 11.15 10.71 0 0 0
28/05/2021
11.09
 145,400 10.39 11.09 10.96 0 200 0.0
27/05/2021
10.39
 800 10.45 10.45 10.39 0 0 0
26/05/2021
10.45
 22,100 10.39 10.90 10.39 0 0 0
25/05/2021
10.39
 32,100 10.58 10.90 10.39 0 0 0
24/05/2021
10.58
 7,200 10.87 10.87 10.58 0 0 0
21/05/2021
10.87
 76,000 10.17 10.87 10.20 0 0 0
20/05/2021
10.17
 21,800 10.14 10.45 10.01 0 0 0
19/05/2021
10.14
 7,700 10.01 10.33 10.01 0 0 0
18/05/2021
10.01
 18,400 10.14 10.20 10.01 0 0 0
17/05/2021
10.14
 9,500 10.52 10.52 10.14 0 0 0
14/05/2021
10.52
 7,000 10.64 10.64 10.52 0 1,000 0.0
13/05/2021
10.64
 12,500 11.12 11.12 10.64 0 2,000 0.0
12/05/2021
11.12
 122,300 10.49 11.12 10.52 500 2,100 0.0
11/05/2021
10.49
 27,800 9.82 10.49 9.82 0 0 0
10/05/2021
9.82
 29,800 9.82 9.95 9.50 0 0 0
07/05/2021
9.82
 21,900 10.45 10.45 9.82 0 0 0
06/05/2021
10.45
 39,000 10.87 10.99 10.39 0 0 0
05/05/2021
10.87
 179,900 10.17 10.87 10.26 0 0 0
04/05/2021
10.17
 248,800 9.50 10.17 9.50 0 300 0.0
29/04/2021
9.50
 17,300 9.50 9.60 9.50 100 0 0.0
28/04/2021
9.50
 2,500 9.53 9.53 9.38 0 0 0
27/04/2021
9.53
 10,400 9.44 9.53 9.38 0 0 0
26/04/2021
9.44
 3,100 9.50 9.60 9.44 0 0 0
23/04/2021
9.50
 3,700 9.50 9.50 9.41 1,600 0 0.0
22/04/2021
9.50
 143,700 9.47 9.63 9.38 0 0 0
20/04/2021
9.47
 15,200 9.50 9.66 9.41 0 0 0
19/04/2021
9.50
 39,100 9.34 9.57 9.34 0 0 0
16/04/2021
9.34
 35,000 9.38 9.44 9.34 0 0 0
15/04/2021
9.38
 16,500 9.44 9.44 9.38 0 0 0

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