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)
04/06/2020
8.18
 31,770 8.12 8.18 8.01 0 0 0
03/06/2020
8.12
 22,960 8.10 8.15 8.10 0 3,460 -0.1
02/06/2020
8.18
 20,380 8.15 8.23 8.12 0 540 0.0
01/06/2020
8.15
 23,480 8.07 8.29 8.07 0 7,300 -0.1
29/05/2020
8.15
 29,160 8.29 8.29 8.10 2,420 0 0.0
28/05/2020
8.29
 48,450 8.51 8.54 8.29 0 0 0
27/05/2020
8.51
 71,530 8.73 8.73 8.51 0 0 0
26/05/2020
8.62
 139,060 8.07 8.62 8.07 6,000 0 0.1
25/05/2020
8.07
 20,560 7.99 8.07 7.99 1,140 0 0.0
22/05/2020
8.12
 22,200 8.04 8.15 7.96 0 0 0
21/05/2020
8.12
 18,300 8.10 8.12 8.01 0 0 0
20/05/2020
8.12
 24,540 8.12 8.12 7.90 0 0 0
19/05/2020
8.12
 18,970 8.23 8.23 8.12 0 0 0
18/05/2020
8.23
 63,220 8.01 8.34 7.77 0 0 0
15/05/2020
8.18
 48,890 8.26 8.34 8.18 0 600 0.0
14/05/2020
8.37
 29,230 8.40 8.40 8.23 0 410 0.0
13/05/2020
8.45
 28,370 8.51 8.51 8.40 0 7,000 -0.1
12/05/2020
8.54
 67,890 8.23 8.62 8.18 0 8,000 -0.1
11/05/2020
8.29
 99,740 8.29 8.40 8.18 20 4,790 -0.1
08/05/2020
8.40
 55,310 8.34 8.62 8.23 0 8,050 -0.1
07/05/2020
8.40
 36,030 8.56 8.56 8.40 1,000 7,050 -0.1
06/05/2020
8.62
 69,690 8.23 8.62 8.18 0 0 0
05/05/2020
8.23
 25,560 8.34 8.34 8.12 0 0 0
04/05/2020
8.23
 48,590 8.62 8.67 8.23 50 0 0.0
29/04/2020
8.67
 73,810 8.67 8.78 8.45 10 0 0.0
28/04/2020
8.45
 37,230 8.78 8.78 8.45 0 0 0
27/04/2020
8.87
 49,850 8.78 9.03 8.73 0 0 0
24/04/2020
8.84
 30,050 8.89 8.89 8.73 1,000 0 0.0
23/04/2020
8.95
 44,160 9.11 9.14 8.89 0 10,090 -0.2
22/04/2020
9.11
 172,000 8.73 9.14 8.40 0 20,000 -0.3
21/04/2020
8.78
 226,360 8.89 9.14 8.51 0 10,000 -0.2
20/04/2020
8.67
 118,010 8.21 8.67 8.21 0 10,000 -0.1
17/04/2020
8.12
 110,470 8.29 8.29 8.12 0 10,000 -0.2
16/04/2020
8.29
 55,390 8.29 8.34 8.12 0 10,000 -0.2
15/04/2020
8.34
 57,850 8.23 8.45 8.12 0 10,000 -0.2
14/04/2020
8.32
 110,830 8.18 8.32 8.18 0 10,000 -0.1
13/04/2020
8.26
 257,520 8.18 8.34 7.96 0 10,100 -0.2
10/04/2020
8.23
 482,640 8.48 8.48 7.96 0 100 0.0
09/04/2020
7.93
 312,100 7.74 7.93 7.69 0 20 0.0
08/04/2020
7.44
 175,220 6.97 7.44 6.97 0 0 0
07/04/2020
6.97
 79,650 6.70 6.97 6.70 0 0 0
06/04/2020
6.70
 16,110 6.70 6.81 6.70 0 0 0
03/04/2020
6.59
 39,280 6.59 6.64 6.48 0 0 0
01/04/2020
6.45
 18,910 6.31 6.45 6.31 0 0 0
31/03/2020
6.04
 61,310 6.59 6.59 6.01 0 0 0
30/03/2020
6.40
 8,960 6.31 6.48 6.31 0 0 0
27/03/2020
6.53
 4,180 6.48 6.53 6.48 10 0 0.0
26/03/2020
6.48
 12,540 6.70 6.70 6.37 0 0 0
25/03/2020
6.59
 21,550 6.72 6.72 6.53 0 0 0
24/03/2020
6.53
 7,420 6.59 6.64 6.48 0 0 0
23/03/2020
6.48
 29,080 6.59 6.59 6.31 0 0 0
20/03/2020
6.75
 3,530 6.92 6.92 6.59 10 0 0.0
19/03/2020
6.70
 15,210 6.48 6.70 6.42 0 0 0
18/03/2020
6.70
 14,250 6.64 6.86 6.64 0 0 0
17/03/2020
6.94
 15,150 6.94 6.94 6.48 0 0 0
16/03/2020
6.75
 36,260 6.64 6.81 6.53 0 0 0
13/03/2020
6.78
 21,370 6.37 6.81 6.31 0 90 0.0
12/03/2020
6.42
 82,500 6.86 6.86 6.42 0 170 0.0
11/03/2020
6.86
 34,070 7.14 7.14 6.86 2,000 0 0.0
10/03/2020
7.14
 43,800 6.89 7.14 6.86 0 50 0.0
09/03/2020
6.89
 42,180 7.36 7.36 6.89 200 100 0.0
06/03/2020
7.38
 15,360 7.33 7.41 7.30 0 0 0
05/03/2020
7.41
 3,740 7.33 7.49 7.33 0 0 0
04/03/2020
7.41
 16,300 7.47 7.47 7.36 0 0 0
03/03/2020
7.41
 79,280 7.41 7.41 7.36 0 600 0.0
02/03/2020
7.38
 8,290 7.41 7.41 7.33 0 0 0
28/02/2020
7.36
 11,420 7.33 7.36 7.30 0 0 0
27/02/2020
7.49
 10,750 7.27 7.49 7.27 600 0 0.0
26/02/2020
7.30
 12,360 7.27 7.30 7.27 0 0 0
25/02/2020
7.27
 19,030 7.25 7.30 7.19 0 0 0
24/02/2020
7.36
 20,080 7.36 7.36 7.25 0 0 0
21/02/2020
7.41
 21,750 7.44 7.47 7.41 0 0 0
20/02/2020
7.52
 7,040 7.49 7.58 7.41 0 10 0.0
19/02/2020
7.55
 20,010 7.41 7.55 7.38 500 0 0.0
18/02/2020
7.47
 16,970 7.58 7.58 7.41 0 0 0
17/02/2020
7.55
 22,730 7.60 7.60 7.41 0 0 0
14/02/2020
7.52
 21,870 7.52 7.60 7.30 0 0 0
13/02/2020
7.49
 32,170 7.52 7.52 7.33 0 0 0
12/02/2020
7.52
 8,530 7.52 7.60 7.44 0 0 0
11/02/2020
7.58
 30,460 7.69 7.69 7.52 0 0 0
10/02/2020
7.60
 121,520 7.44 7.74 7.41 0 100 0.0
07/02/2020
7.41
 121,850 7.30 7.41 7.27 0 0 0
06/02/2020
7.30
 37,960 7.14 7.30 7.08 0 100 0.0
05/02/2020
7.14
 8,400 7.08 7.19 7.08 0 0 0
04/02/2020
7.25
 31,040 7.08 7.36 7.08 0 0 0
03/02/2020
7.14
 35,310 7.14 7.14 6.86 0 0 0
31/01/2020
7.14
 16,610 7.08 7.14 7.03 0 0 0
30/01/2020
7.19
 35,100 7.14 7.19 7.08 0 4,350 -0.1
22/01/2020
7.05
 12,930 7.41 7.41 7.03 0 0 0
21/01/2020
7.03
 17,250 6.64 7.03 6.64 0 0 0
20/01/2020
6.59
 100 6.59 6.59 6.59 0 0 0
17/01/2020
6.61
 8,700 6.42 6.61 6.31 100 100 0
16/01/2020
6.53
 3,610 6.53 6.56 6.53 0 0 0
15/01/2020
6.53
 4,620 6.53 6.53 6.51 0 0 0
14/01/2020
6.59
 40 6.81 6.81 6.59 0 0 0
13/01/2020
6.70
 530 6.72 6.72 6.70 0 0 0
10/01/2020
6.72
 280 6.72 6.72 6.72 0 0 0
09/01/2020
6.59
 920 6.59 6.59 6.59 0 0 0
08/01/2020
6.75
 30 6.75 6.75 6.75 0 0 0
07/01/2020
6.75
 500 6.75 6.75 6.75 0 0 0

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