CTCP Nhiệt điện Bà Rịa (btp)

6.55
0
(0%)
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)
23/10/2020
8.39
 6,780 8.42 8.42 8.33 4,000 0 0.1
22/10/2020
8.42
 25,690 8.33 8.42 8.33 4,000 14,150 -0.1
21/10/2020
8.42
 14,890 8.45 8.45 8.39 8,140 0 0.1
20/10/2020
8.45
 8,470 8.39 8.45 8.39 3,820 0 0.1
19/10/2020
8.42
 5,780 8.48 8.51 8.39 0 0 0
16/10/2020
8.48
 17,760 8.39 8.48 8.33 10,290 0 0.1
15/10/2020
8.39
 23,810 8.42 8.60 8.39 3,820 0 0.1
14/10/2020
8.42
 21,450 8.42 8.42 8.39 12,330 0 0.2
13/10/2020
8.42
 7,960 8.39 8.45 8.39 1,300 0 0.0
12/10/2020
8.39
 14,880 8.51 8.51 8.39 3,360 0 0.0
09/10/2020
8.42
 17,700 8.45 8.45 8.39 1,000 0 0.0
08/10/2020
8.45
 31,210 8.51 8.51 8.36 8,010 100 0.1
07/10/2020
8.45
 33,300 8.45 8.51 8.42 0 0 0
06/10/2020
8.45
 23,110 8.42 8.45 8.39 4,000 0 0.1
05/10/2020
8.42
 41,170 8.39 8.51 8.30 15,900 0 0.2
02/10/2020
8.39
 16,240 8.39 8.45 8.39 6,000 0 0.1
01/10/2020
8.48
 49,800 8.39 8.48 8.39 6,330 0 0.1
30/09/2020
8.39
 10,470 8.39 8.42 8.39 4,480 0 0.1
29/09/2020
8.42
 18,980 8.42 8.48 8.39 12,000 0 0.2
28/09/2020
8.39
 33,820 8.36 8.45 8.36 10,000 0 0.1
25/09/2020
8.45
 11,690 8.36 8.48 8.36 0 0 0
24/09/2020
8.45
 14,000 8.45 8.45 8.39 0 0 0
23/09/2020
8.42
 28,870 8.48 8.48 8.42 0 0 0
22/09/2020
8.42
 12,830 8.45 8.48 8.36 0 0 0
21/09/2020
8.45
 13,890 8.42 8.51 8.42 0 0 0
18/09/2020
8.45
 22,980 8.42 8.48 8.42 0 0 0
17/09/2020
8.42
 54,220 8.57 8.57 8.42 0 0 0
16/09/2020
8.54
 17,430 8.57 8.60 8.42 0 0 0
15/09/2020
8.57
 24,000 8.51 8.60 8.51 0 0 0
14/09/2020: Cổ tức tiền mặt tỉ lệ: 11%
14/09/2020
8.51
 34,760 7.95 8.68 7.95 0 0 0
11/09/2020
8.54
 93,510 8.56 8.56 8.45 500 0 0.0
10/09/2020
8.51
 185,290 8.54 8.56 8.45 0 0 0
09/09/2020
8.54
 60,770 8.54 8.54 8.45 0 0 0
08/09/2020
8.54
 199,550 8.56 8.62 8.34 0 0 0
07/09/2020
8.51
 58,830 8.67 8.67 8.51 6,500 0 0.1
04/09/2020
8.51
 51,070 8.43 8.51 8.18 0 0 0
03/09/2020
8.54
 81,110 8.56 8.65 8.54 0 0 0
01/09/2020
8.48
 21,870 8.37 8.48 8.37 100 0 0.0
31/08/2020
8.37
 80,720 8.12 8.43 8.12 0 0 0
28/08/2020
8.12
 40,500 8.21 8.21 8.12 0 0 0
27/08/2020
8.21
 15,400 8.15 8.21 8.12 0 0 0
26/08/2020
8.15
 21,020 8.12 8.23 8.10 0 0 0
25/08/2020
8.10
 28,170 8.21 8.21 8.10 0 0 0
24/08/2020
8.18
 30,310 8.15 8.18 8.12 0 0 0
21/08/2020
8.15
 21,750 8.18 8.18 8.12 8,930 0 0.1
20/08/2020
8.07
 11,840 8.23 8.23 8.07 0 0 0
19/08/2020
8.23
 6,580 7.99 8.23 7.99 0 0 0
18/08/2020
7.99
 5,550 8.21 8.23 7.99 0 0 0
17/08/2020
8.23
 3,540 8.23 8.26 8.23 0 0 0
14/08/2020
8.23
 36,100 8.23 8.29 8.18 5,500 0 0.1
13/08/2020
8.21
 41,400 8.07 8.34 8.07 0 0 0
12/08/2020
8.07
 10,250 8.15 8.15 8.04 0 0 0
11/08/2020
8.15
 8,170 8.15 8.15 8.10 0 0 0
10/08/2020
8.15
 7,890 8.07 8.18 8.07 1,570 0 0.0
07/08/2020
8.07
 7,950 8.12 8.12 7.99 0 0 0
06/08/2020
8.12
 5,490 8.04 8.15 8.01 0 0 0
05/08/2020
8.12
 13,840 8.04 8.12 8.01 0 0 0
04/08/2020
8.04
 11,070 7.99 8.04 7.99 0 0 0
03/08/2020
7.99
 14,690 7.99 8.01 7.93 0 0 0
31/07/2020
7.90
 4,720 7.90 7.96 7.90 0 0 0
30/07/2020
7.96
 9,390 7.88 8.01 7.69 0 0 0
29/07/2020
7.88
 4,330 7.93 7.93 7.47 0 0 0
28/07/2020
7.93
 12,030 7.80 7.96 7.80 0 1,370 0.0
27/07/2020
7.85
 58,960 7.96 7.96 7.85 53,360 0 0.8
24/07/2020
7.96
 96,210 8.15 8.18 7.96 80,170 0 1.2
23/07/2020
8.15
 22,980 8.21 8.23 8.10 0 0 0
22/07/2020
8.07
 11,010 8.12 8.23 8.07 0 0 0
21/07/2020
8.04
 22,590 8.01 8.04 7.96 17,020 0 0.2
20/07/2020
8.01
 6,600 8.01 8.01 7.96 0 0 0
17/07/2020
8.07
 66,750 8.07 8.07 7.93 24,480 0 0.4
16/07/2020
8.07
 86,690 8.29 8.29 7.96 5,790 0 0.1
15/07/2020
8.40
 38,810 8.62 8.62 8.40 1,370 0 0.0
14/07/2020
8.67
 61,030 8.45 8.67 8.45 0 0 0
13/07/2020
8.56
 192,150 8.56 8.73 8.45 0 0 0
10/07/2020
8.51
 50,140 8.32 8.51 8.23 0 10 0.0
09/07/2020
8.32
 27,560 8.43 8.43 8.32 0 0 0
08/07/2020
8.37
 29,220 8.45 8.45 8.29 0 0 0
07/07/2020
8.45
 65,350 8.12 8.51 8.12 0 0 0
06/07/2020
8.12
 6,960 8.12 8.12 8.01 0 0 0
03/07/2020
8.12
 640 7.96 8.15 7.85 0 0 0
02/07/2020
8.07
 1,420 8.21 8.21 8.07 0 0 0
01/07/2020
8.21
 13,020 7.99 8.21 7.99 0 0 0
30/06/2020
7.99
 16,140 8.12 8.12 7.96 5,110 0 0.1
29/06/2020
7.99
 23,910 7.93 7.99 7.80 6,000 1,000 0.1
26/06/2020
8.12
 4,610 8.26 8.26 8.07 0 1,000 0.0
25/06/2020
8.26
 2,160 8.23 8.26 8.23 0 0 0
24/06/2020
8.26
 27,400 8.21 8.29 8.12 0 0 0
23/06/2020
8.12
 17,010 8.18 8.18 8.07 0 0 0
22/06/2020
8.18
 21,420 8.18 8.18 8.01 1,000 0 0.0
19/06/2020
8.07
 35,030 7.96 8.07 7.82 0 0 0
18/06/2020
7.96
 5,840 8.01 8.01 7.90 0 0 0
17/06/2020
8.01
 2,340 7.88 8.01 7.85 0 0 0
16/06/2020
8.01
 26,200 7.85 8.01 7.80 10 0 0.0
15/06/2020
7.80
 29,000 8.12 8.12 7.80 0 0 0
12/06/2020
8.01
 31,250 7.77 8.12 7.77 0 0 0
11/06/2020
8.21
 40,680 8.26 8.32 8.21 600 0 0.0
10/06/2020
8.29
 23,210 8.23 8.29 8.23 0 0 0
09/06/2020
8.34
 35,920 8.40 8.40 8.23 0 0 0
08/06/2020
8.26
 42,770 8.23 8.29 8.23 0 2,420 0.0
05/06/2020
8.23
 23,570 8.18 8.29 8.18 0 0 0

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