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)
14/04/2021
9.44
 54,300 9.44 9.53 9.44 0 0 0
13/04/2021
9.44
 4,900 9.53 9.53 9.44 0 0 0
12/04/2021
9.53
 48,100 9.34 9.53 9.38 0 0 0
09/04/2021
9.34
 3,200 9.34 9.34 9.34 0 0 0
08/04/2021
9.34
 6,200 9.44 9.50 9.34 0 0 0
07/04/2021
9.44
 28,700 9.41 9.44 9.31 0 7,000 -0.1
06/04/2021
9.41
 12,800 9.28 9.50 9.34 0 0 0
05/04/2021
9.28
 12,300 9.34 9.50 9.28 0 0 0
02/04/2021
9.34
 7,400 9.28 9.44 9.31 0 0 0
01/04/2021
9.28
 40,400 9.38 9.38 9.28 0 0 0
31/03/2021
9.38
 50,700 9.38 9.38 9.31 0 0 0
30/03/2021
9.38
 7,600 9.44 9.44 9.31 0 0 0
29/03/2021
9.44
 22,600 9.28 9.44 9.31 0 0 0
26/03/2021
9.28
 17,200 9.38 9.38 9.28 200 0 0.0
25/03/2021
9.38
 9,500 9.34 9.44 9.38 2,500 0 0.0
24/03/2021
9.34
 19,100 9.50 9.50 9.34 0 2,700 0.0
23/03/2021
9.50
 9,100 9.38 9.50 9.38 3,000 0 0.0
22/03/2021
9.38
 12,600 9.44 9.50 9.38 0 0 0
19/03/2021
9.44
 3,000 9.63 9.63 9.38 0 0 0
18/03/2021
9.63
 5,600 9.63 9.69 9.63 0 0 0
17/03/2021
9.63
 18,900 9.50 9.63 9.50 0 0 0
16/03/2021
9.50
 29,200 9.44 9.50 9.44 0 0 0
15/03/2021
9.44
 16,400 9.38 9.47 9.38 0 0 0
12/03/2021
9.38
 12,000 9.31 9.47 9.38 0 0 0
11/03/2021
9.31
 30,200 9.31 9.34 9.31 0 0 0
10/03/2021
9.31
 6,700 9.25 9.34 9.31 4,600 0 0.1
09/03/2021
9.25
 2,700 9.38 9.38 9.22 0 0 0
08/03/2021
9.38
 4,700 9.15 9.38 9.15 0 0 0
05/03/2021
9.15
 7,000 9.19 9.19 9.12 0 0 0
04/03/2021
9.19
 12,400 9.28 9.28 9.19 0 0 0
03/03/2021
9.28
 10,700 9.31 9.31 9.22 0 0 0
02/03/2021
9.31
 14,300 9.50 9.50 9.28 0 0 0
01/03/2021
9.50
 44,800 9.60 9.60 9.50 0 0 0
26/02/2021
9.60
 239,500 9.00 9.60 8.84 0 0 0
25/02/2021
9.00
 16,900 9.06 9.12 9.00 0 0 0
24/02/2021
9.06
 28,800 9.00 9.06 9.00 0 0 0
23/02/2021
9.00
 9,500 9.00 9.00 8.93 0 0 0
22/02/2021
9.00
 6,200 9.00 9.00 8.87 0 0 0
19/02/2021
9.00
 7,300 8.93 9.00 8.87 1,400 0 0.0
18/02/2021
8.93
 7,800 9.00 9.00 8.87 0 0 0
17/02/2021
9.00
 4,100 8.93 9.00 8.93 300 0 0.0
09/02/2021
8.93
 16,800 8.87 8.93 8.84 0 2,800 0.0
08/02/2021
8.87
 1,300 8.87 8.87 8.74 0 0 0
05/02/2021
8.87
 3,600 8.87 8.87 8.62 0 0 0
04/02/2021
8.87
 26,200 8.74 8.87 8.62 0 100 0.0
03/02/2021
8.74
 17,400 8.81 8.81 8.74 0 0 0
02/02/2021
8.81
 17,200 8.87 8.87 8.55 0 0 0
01/02/2021
8.87
 20,400 8.74 8.87 8.55 0 0 0
29/01/2021
8.74
 19,200 8.84 8.84 8.46 0 0 0
28/01/2021
8.84
 120,600 8.93 8.93 8.36 0 0 0
27/01/2021
8.93
 37,800 9.25 9.25 8.87 0 0 0
26/01/2021
9.25
 32,700 9.38 9.38 8.90 0 0 0
25/01/2021
9.38
 30,500 9.31 9.38 9.12 0 0 0
22/01/2021
9.31
 34,100 9.44 9.44 9.19 0 100 0.0
21/01/2021
9.44
 35,100 9.22 9.44 9.06 0 0 0
20/01/2021
9.22
 29,900 9.25 9.31 9.12 0 1,000 0.0
19/01/2021
9.25
 91,200 9.47 9.76 9.25 100 0 0.0
18/01/2021
9.47
 58,600 9.22 9.60 9.25 4,000 0 0.1
15/01/2021
9.22
 9,600 9.22 9.31 9.22 300 0 0.0
14/01/2021
9.22
 9,500 9.22 9.25 9.12 100 0 0.0
13/01/2021
9.22
 32,100 9.25 9.31 9.19 100 0 0.0
12/01/2021
9.25
 23,600 9.19 9.25 9.12 100 0 0.0
11/01/2021
9.19
 22,400 9.31 9.44 8.84 100 0 0.0
08/01/2021
9.31
 22,300 9.28 9.50 9.31 100 0 0.0
07/01/2021
9.28
 9,400 9.28 9.31 9.22 100 0 0.0
06/01/2021
9.28
 27,900 9.25 9.31 9.19 200 0 0.0
05/01/2021
9.25
 15,400 9.22 9.31 9.19 100 0 0.0
04/01/2021
9.22
 36,200 9.22 9.25 9.12 100 0 0.0
31/12/2020
9.22
 10,340 9.12 9.31 9.12 0 0 0
30/12/2020
9.12
 17,720 9.25 9.25 9.06 0 0 0
29/12/2020
9.25
 8,910 9.12 9.38 9.12 1,000 0 0.0
28/12/2020
9.12
 19,590 9.31 9.31 9.06 0 0 0
25/12/2020
9.31
 32,060 9.22 9.31 9.19 10 10 0
24/12/2020
9.22
 10,200 9.38 9.38 9.19 0 0 0
23/12/2020
9.38
 71,970 8.96 9.57 8.96 0 0 0
22/12/2020
8.96
 18,850 8.90 9.00 8.90 0 0 0
21/12/2020
8.90
 25,670 8.90 8.96 8.90 20 1,700 0.0
18/12/2020
8.90
 8,220 8.90 8.90 8.81 0 0 0
17/12/2020
8.90
 2,910 8.93 8.93 8.87 0 0 0
16/12/2020
8.93
 8,980 8.90 9.06 8.90 0 30 0.0
15/12/2020
8.90
 6,850 9.00 9.00 8.87 10 0 0.0
14/12/2020
9.00
 19,180 8.84 9.06 8.87 0 0 0
11/12/2020
8.84
 6,890 8.84 8.87 8.81 0 0 0
10/12/2020
8.84
 11,230 8.81 8.84 8.77 0 0 0
09/12/2020
8.81
 13,890 8.77 8.84 8.77 1,000 0 0.0
08/12/2020
8.77
 9,310 8.84 8.87 8.77 300 0 0.0
07/12/2020
8.84
 15,340 8.81 8.84 8.77 1,400 2,000 0.0
04/12/2020
8.81
 11,780 8.77 8.87 8.81 0 0 0
03/12/2020
8.77
 14,710 8.77 8.81 8.77 0 0 0
02/12/2020
8.77
 9,130 8.74 8.84 8.74 0 0 0
01/12/2020
8.74
 8,080 8.81 8.81 8.74 0 0 0
30/11/2020
8.81
 6,580 8.84 8.84 8.74 0 0 0
27/11/2020
8.84
 14,380 8.81 8.84 8.81 6,500 0 0.1
26/11/2020
8.81
 5,500 8.84 9.00 8.81 0 0 0
25/11/2020
8.84
 20,710 8.87 8.87 8.74 20 0 0.0
24/11/2020
8.87
 13,410 8.81 9.00 8.81 0 10,540 -0.1
23/11/2020
8.81
 7,230 8.81 8.81 8.74 0 6,280 -0.1
20/11/2020
8.81
 14,360 8.81 8.81 8.77 0 7,160 -0.1
19/11/2020
8.81
 8,180 8.81 8.81 8.74 0 5,720 -0.1
18/11/2020
8.81
 11,010 8.81 8.81 8.74 0 4,010 -0.1

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