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)
22/03/2019
7.18
 73,530 7.07 7.18 7.07 0 0 0
21/03/2019
7.07
 113,080 7.52 7.52 7.07 0 1,370 0.0
20/03/2019
7.44
 199,280 7.10 7.44 6.97 0 0 0
19/03/2019
6.97
 195,630 6.97 7.21 6.86 0 0 0
18/03/2019
7.02
 162,170 7.18 7.44 6.92 3,300 0 0.0
15/03/2019
7.23
 131,760 7.65 7.65 7.23 0 0 0
14/03/2019
7.65
 40,000 7.63 7.76 7.39 0 0 0
13/03/2019
7.63
 113,230 7.97 8.13 7.63 0 30 0.0
12/03/2019
7.97
 318,370 7.52 8.00 7.39 0 0 0
11/03/2019
7.50
 53,970 7.50 7.52 7.29 5,240 0 0.1
08/03/2019
7.39
 48,710 7.65 7.65 7.39 0 0 0
07/03/2019
7.71
 99,860 7.73 7.79 7.44 10,030 0 0.1
06/03/2019
7.71
 158,520 7.34 7.71 7.34 0 300 0.0
05/03/2019
7.34
 36,740 7.44 7.44 7.23 0 0 0
04/03/2019
7.39
 59,920 7.18 7.42 7.18 0 0 0
01/03/2019
7.18
 19,570 7.13 7.23 6.86 0 0 0
28/02/2019
7.18
 37,020 7.13 7.23 7.07 0 0 0
27/02/2019
7.23
 51,490 7.34 7.34 7.15 0 0 0
26/02/2019
7.29
 88,610 6.86 7.29 6.86 0 300 0.0
25/02/2019
6.86
 39,520 7.02 7.07 6.81 0 0 0
22/02/2019
6.92
 113,980 7.02 7.02 6.86 0 0 0
21/02/2019
7.07
 34,070 7.15 7.21 7.02 0 0 0
20/02/2019
7.15
 27,410 7.21 7.21 7.07 0 0 0
19/02/2019
7.21
 106,260 7.29 7.39 7.21 0 0 0
18/02/2019
7.21
 52,490 7.10 7.31 7.07 0 0 0
15/02/2019
7.10
 54,210 7.23 7.29 7.05 0 0 0
14/02/2019
7.31
 131,170 7.10 7.47 7.10 0 1,660 0.0
13/02/2019
7.10
 218,940 6.65 7.10 6.65 0 460 0.0
12/02/2019
6.65
 114,470 6.33 6.65 6.33 0 0 0
11/02/2019
6.33
 64,110 6.28 6.33 5.97 0 170 0.0
01/02/2019
6.28
 30,360 6.28 6.28 6.26 7,800 0 0.1
31/01/2019
6.28
 13,510 6.12 6.28 6.12 0 300 0.0
30/01/2019
6.23
 63,890 6.18 6.28 6.18 100 0 0.0
29/01/2019
6.23
 16,530 6.12 6.28 6.12 0 0 0
28/01/2019
6.18
 13,100 6.12 6.23 6.12 0 300 0.0
25/01/2019
6.18
 78,540 6.33 6.33 6.18 0 47,700 -0.6
24/01/2019
6.33
 67,800 6.33 6.33 6.23 20 23,000 -0.3
23/01/2019
6.23
 76,770 6.12 6.33 6.07 10 40,100 -0.5
22/01/2019
6.31
 300 6.39 6.39 6.07 20 0 0.0
21/01/2019
6.10
 8,500 6.02 6.12 5.99 0 0 0
18/01/2019
6.12
 6,520 5.97 6.28 5.97 10 0 0.0
17/01/2019
6.12
 7,080 6.07 6.18 6.07 6,080 0 0.1
16/01/2019
6.26
 3,120 6.26 6.28 5.91 110 0 0.0
15/01/2019
6.10
 2,140 5.99 6.20 5.81 10 0 0.0
14/01/2019
6.07
 3,630 6.12 6.18 6.07 0 0 0
11/01/2019
6.28
 300 6.02 6.28 6.02 10 0 0.0
10/01/2019
6.28
 2,830 6.12 6.28 6.07 10 0 0.0
09/01/2019
6.28
 2,110 6.02 6.33 5.86 410 0 0.0
08/01/2019
6.02
 2,700 6.04 6.04 6.02 0 0 0
07/01/2019
6.02
 230 5.86 6.02 5.86 60 0 0.0
04/01/2019
6.02
 19,330 5.99 6.02 5.97 0 0 0
03/01/2019
6.02
 650 5.81 6.02 5.81 60 0 0.0
02/01/2019
5.81
 740 5.81 6.02 5.81 10 0 0.0
28/12/2018
6.02
 5,400 6.02 6.02 6.02 0 0 0
27/12/2018
6.04
 11,730 6.07 6.07 5.91 20 0 0.0
26/12/2018
5.78
 2,330 6.18 6.18 5.78 20 0 0.0
25/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
25/12/2018
5.86
 14,040 5.73 5.89 5.73 20 1,000 0.0
24/12/2018
5.81
 7,860 5.91 5.91 5.81 500 0 0.0
21/12/2018
5.88
 15,550 5.86 5.88 5.73 4,010 0 0.0
20/12/2018
5.88
 22,000 5.91 5.91 5.76 0 0 0
19/12/2018
5.96
 10,220 6.06 6.06 5.91 10 0 0.0
18/12/2018
5.98
 7,820 5.93 6.01 5.91 40 0 0.0
17/12/2018
5.98
 4,520 5.91 6.01 5.88 10 0 0.0
14/12/2018
6.06
 1,330 6.03 6.06 6.03 0 0 0
13/12/2018
6.03
 0 6.03 6.03 6.03 0 0 0
12/12/2018
6.03
 66,880 6.06 6.06 5.96 20 0 0.0
11/12/2018
5.96
 19,550 6.06 6.16 5.96 4,560 50 0.1
10/12/2018
6.06
 17,250 5.91 6.16 5.91 20 0 0.0
07/12/2018
5.91
 17,410 5.86 5.91 5.86 0 20 0.0
06/12/2018
5.88
 750 5.88 5.88 5.81 0 0 0
05/12/2018
5.88
 10,250 5.81 5.88 5.73 30 3,850 0.0
04/12/2018
5.81
 12,400 5.83 5.86 5.73 120 4,660 -0.1
03/12/2018
5.73
 42,100 5.71 5.86 5.71 10 0 0.0
30/11/2018
5.71
 55,400 5.71 5.71 5.71 0 1,000 0.0
29/11/2018
5.71
 8,290 5.78 5.78 5.66 10 0 0.0
28/11/2018
5.66
 7,690 5.76 5.76 5.66 0 0 0
27/11/2018
5.76
 510 5.66 5.76 5.66 10 0 0.0
26/11/2018
5.76
 510 5.66 5.76 5.66 10 0 0.0
23/11/2018
5.71
 11,910 5.71 5.71 5.66 0 0 0
22/11/2018
5.71
 1,060 5.76 5.76 5.71 0 0 0
21/11/2018
5.68
 5,630 5.68 5.68 5.61 0 0 0
20/11/2018
5.76
 12,050 5.76 5.78 5.66 30 0 0.0
19/11/2018
5.88
 30 5.61 5.88 5.61 10 0 0.0
16/11/2018
5.71
 2,690 5.61 5.88 5.55 10 0 0.0
15/11/2018
5.76
 7,550 5.81 5.88 5.61 50 0 0.0
14/11/2018
5.78
 3,010 5.88 5.88 5.61 10 0 0.0
13/11/2018
5.73
 4,330 5.71 5.76 5.71 1,380 0 0.0
12/11/2018: Cổ tức tiền mặt tỉ lệ: 10.9%
12/11/2018
5.71
 8,200 5.91 5.91 5.71 20 0 0.0
09/11/2018
5.66
 27,870 5.61 5.66 5.61 0 0 0
08/11/2018
5.61
 18,470 5.66 5.66 5.50 20 0 0.0
07/11/2018
5.52
 4,670 5.61 5.61 5.52 0 0 0
06/11/2018
5.61
 6,220 5.61 5.61 5.52 0 0 0
05/11/2018
5.57
 17,380 5.57 5.61 5.52 0 0 0
02/11/2018
5.61
 30,560 5.64 5.64 5.52 30 0 0.0
01/11/2018
5.52
 43,530 5.48 5.64 5.48 10 0 0.0
31/10/2018
5.55
 10,300 5.57 5.57 5.50 160 0 0.0
30/10/2018
5.57
 530 5.59 5.59 5.57 0 0 0
29/10/2018
5.61
 700 5.52 5.61 5.52 220 0 0.0
26/10/2018
5.34
 6,860 5.57 5.57 5.34 0 0 0
25/10/2018
5.57
 9,590 5.57 5.59 5.50 10 0 0.0

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