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)
17/04/2019
7.47
 23,180 7.47 7.59 7.47 2,000 0 0.0
16/04/2019
7.47
 32,660 7.47 7.67 7.39 0 0 0
12/04/2019
7.47
 17,610 7.56 7.56 7.47 0 0 0
11/04/2019
7.56
 33,810 7.50 7.64 7.47 0 0 0
10/04/2019
7.50
 17,660 7.50 7.53 7.47 7,000 0 0.1
09/04/2019
7.50
 19,650 7.70 7.70 7.50 0 0 0
08/04/2019
7.70
 30,630 7.70 7.76 7.56 10 0 0.0
05/04/2019
7.70
 43,350 7.70 7.81 7.70 6,020 0 0.1
04/04/2019
7.70
 27,690 7.59 7.76 7.62 0 0 0
03/04/2019
7.59
 38,180 7.42 7.64 7.42 2,460 0 0.0
02/04/2019
7.42
 50,390 7.42 7.53 7.42 14,140 0 0.2
01/04/2019
7.42
 32,960 7.53 7.56 7.39 10 0 0.0
29/03/2019
7.53
 58,300 7.53 7.56 7.50 13,760 10,000 0.0
28/03/2019
7.53
 36,520 7.59 7.59 7.42 3,000 0 0.0
27/03/2019
7.59
 16,150 7.42 7.62 7.42 0 0 0
26/03/2019
7.42
 66,160 7.42 7.59 7.36 0 0 0
25/03/2019
7.42
 78,870 7.70 7.70 7.39 0 0 0
22/03/2019
7.70
 73,530 7.59 7.70 7.59 0 0 0
21/03/2019
7.59
 113,080 7.98 8.07 7.59 0 1,370 0.0
20/03/2019
7.98
 199,280 7.47 7.98 7.47 0 0 0
19/03/2019
7.47
 195,630 7.53 7.73 7.36 0 0 0
18/03/2019
7.53
 162,170 7.76 7.98 7.42 3,300 0 0.0
15/03/2019
7.76
 131,760 8.21 8.21 7.76 0 0 0
14/03/2019
8.21
 40,000 8.18 8.32 7.93 0 0 0
13/03/2019
8.18
 113,230 8.55 8.72 8.18 0 30 0.0
12/03/2019
8.55
 318,370 8.04 8.58 7.93 0 0 0
11/03/2019
8.04
 53,970 7.93 8.07 7.81 5,240 0 0.1
08/03/2019
7.93
 48,710 8.27 8.27 7.93 0 0 0
07/03/2019
8.27
 99,860 8.27 8.35 7.98 10,030 0 0.1
06/03/2019
8.27
 158,520 7.87 8.27 7.87 0 300 0.0
05/03/2019
7.87
 36,740 7.93 7.98 7.76 0 0 0
04/03/2019
7.93
 59,920 7.70 7.95 7.70 0 0 0
01/03/2019
7.70
 19,570 7.70 7.76 7.36 0 0 0
28/02/2019
7.70
 37,020 7.76 7.76 7.59 0 0 0
27/02/2019
7.76
 51,490 7.81 7.87 7.67 0 0 0
26/02/2019
7.81
 88,610 7.36 7.81 7.36 0 300 0.0
25/02/2019
7.36
 39,520 7.42 7.59 7.30 0 0 0
22/02/2019
7.42
 113,980 7.59 7.59 7.36 0 0 0
21/02/2019
7.59
 34,070 7.67 7.73 7.53 0 0 0
20/02/2019
7.67
 27,410 7.73 7.73 7.59 0 0 0
19/02/2019
7.73
 106,260 7.73 7.93 7.73 0 0 0
18/02/2019
7.73
 52,490 7.62 7.84 7.59 0 0 0
15/02/2019
7.62
 54,210 7.84 7.84 7.56 0 0 0
14/02/2019
7.84
 131,170 7.62 8.01 7.62 0 1,660 0.0
13/02/2019
7.62
 218,940 7.13 7.62 7.13 0 460 0.0
12/02/2019
7.13
 114,470 6.79 7.13 6.79 0 0 0
11/02/2019
6.79
 64,110 6.74 6.79 6.40 0 170 0.0
01/02/2019
6.74
 30,360 6.74 6.74 6.71 7,800 0 0.1
31/01/2019
6.74
 13,510 6.68 6.74 6.57 0 300 0.0
30/01/2019
6.68
 63,890 6.68 6.74 6.62 100 0 0.0
29/01/2019
6.68
 16,530 6.62 6.74 6.57 0 0 0
28/01/2019
6.62
 13,100 6.62 6.68 6.57 0 300 0.0
25/01/2019
6.62
 78,540 6.79 6.79 6.62 0 47,700 -0.6
24/01/2019
6.79
 67,800 6.68 6.79 6.68 20 23,000 -0.3
23/01/2019
6.68
 76,770 6.77 6.79 6.51 10 40,100 -0.5
22/01/2019
6.77
 300 6.54 6.85 6.51 20 0 0.0
21/01/2019
6.54
 8,500 6.57 6.57 6.43 0 0 0
18/01/2019
6.57
 6,520 6.57 6.74 6.40 10 0 0.0
17/01/2019
6.57
 7,080 6.71 6.71 6.51 6,080 0 0.1
16/01/2019
6.71
 3,120 6.54 6.74 6.34 110 0 0.0
15/01/2019
6.54
 2,140 6.51 6.65 6.23 10 0 0.0
14/01/2019
6.51
 3,630 6.74 6.74 6.51 0 0 0
11/01/2019
6.74
 300 6.74 6.74 6.45 10 0 0.0
10/01/2019
6.74
 2,830 6.74 6.74 6.51 10 0 0.0
09/01/2019
6.74
 2,110 6.45 6.79 6.28 410 0 0.0
08/01/2019
6.45
 2,700 6.45 6.48 6.45 0 0 0
07/01/2019
6.45
 230 6.45 6.45 6.28 60 0 0.0
04/01/2019
6.45
 19,330 6.45 6.45 6.40 0 0 0
03/01/2019
6.45
 650 6.23 6.45 6.23 60 0 0.0
02/01/2019
6.23
 740 6.45 6.45 6.23 10 0 0.0
28/12/2018
6.45
 5,400 6.48 6.48 6.45 0 0 0
27/12/2018
6.48
 11,730 6.20 6.51 6.34 20 0 0.0
26/12/2018
6.20
 2,330 6.28 6.62 6.20 20 0 0.0
25/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
25/12/2018
6.28
 14,040 6.23 6.31 6.14 20 1,000 0.0
24/12/2018
6.23
 7,860 6.31 6.34 6.23 500 0 0.0
21/12/2018
6.31
 15,550 6.31 6.31 6.15 4,010 0 0.0
20/12/2018
6.31
 22,000 6.39 6.39 6.17 0 0 0
19/12/2018
6.39
 10,220 6.42 6.50 6.34 10 0 0.0
18/12/2018
6.42
 7,820 6.42 6.44 6.34 40 0 0.0
17/12/2018
6.42
 4,520 6.50 6.50 6.31 10 0 0.0
14/12/2018
6.50
 1,330 6.47 6.50 6.47 0 0 0
13/12/2018
6.47
 0 6.47 6.47 6.47 0 0 0
12/12/2018
6.47
 66,880 6.39 6.50 6.39 20 0 0.0
11/12/2018
6.39
 19,550 6.50 6.61 6.39 4,560 50 0.1
10/12/2018
6.50
 17,250 6.34 6.61 6.34 20 0 0.0
07/12/2018
6.34
 17,410 6.31 6.34 6.28 0 20 0.0
06/12/2018
6.31
 750 6.31 6.31 6.23 0 0 0
05/12/2018
6.31
 10,250 6.23 6.31 6.15 30 3,850 0.0
04/12/2018
6.23
 12,400 6.15 6.28 6.15 120 4,660 -0.1
03/12/2018
6.15
 42,100 6.12 6.28 6.12 10 0 0.0
30/11/2018
6.12
 55,400 6.12 6.12 6.12 0 1,000 0.0
29/11/2018
6.12
 8,290 6.07 6.20 6.07 10 0 0.0
28/11/2018
6.07
 7,690 6.17 6.17 6.07 0 0 0
27/11/2018
6.17
 510 6.17 6.17 6.07 10 0 0.0
26/11/2018
6.17
 510 6.12 6.17 6.07 10 0 0.0
23/11/2018
6.12
 11,910 6.12 6.12 6.07 0 0 0
22/11/2018
6.12
 1,060 6.09 6.17 6.12 0 0 0
21/11/2018
6.09
 5,630 6.17 6.17 6.01 0 0 0
20/11/2018
6.17
 12,050 6.31 6.31 6.07 30 0 0.0
19/11/2018
6.31
 30 6.12 6.31 6.01 10 0 0.0

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