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)
25/10/2018
5.57
 9,590 5.57 5.59 5.50 10 0 0.0
24/10/2018
5.57
 10,240 5.61 5.61 5.57 40 0 0.0
23/10/2018
5.52
 29,900 5.66 5.71 5.48 20 4,880 -0.1
22/10/2018
5.52
 9,420 5.75 5.75 5.52 30 920 0.0
19/10/2018
5.57
 2,120 5.71 5.71 5.57 10 0 0.0
18/10/2018
5.71
 210 5.59 5.71 5.57 10 0 0.0
17/10/2018
5.75
 4,450 5.66 5.75 5.57 50 0 0.0
16/10/2018
5.71
 500 5.71 5.71 5.71 0 0 0
15/10/2018
5.73
 9,630 5.84 5.84 5.57 40 3,090 0.0
12/10/2018
5.75
 4,810 5.89 5.89 5.52 330 2,550 0.0
11/10/2018
5.71
 6,030 5.71 5.73 5.55 20 90 0.0
10/10/2018
5.82
 3,430 5.75 5.82 5.73 30 30 0
09/10/2018
5.82
 9,550 5.84 5.84 5.75 30 40 0.0
08/10/2018
5.84
 16,170 5.75 5.84 5.75 0 0 0
05/10/2018
5.80
 16,280 5.80 5.80 5.71 20 0 0.0
04/10/2018
5.71
 1,390 5.89 5.89 5.71 30 0 0.0
03/10/2018
5.80
 16,400 5.80 5.98 5.71 40 0 0.0
02/10/2018
5.80
 27,710 5.80 5.80 5.75 0 0 0
01/10/2018
5.80
 53,820 5.84 5.98 5.80 0 0 0
28/09/2018
5.94
 24,130 5.89 5.98 5.80 220 90 0.0
27/09/2018
5.80
 18,830 5.84 5.84 5.71 30 0 0.0
26/09/2018
5.80
 33,420 5.75 5.80 5.52 0 0 0
25/09/2018
5.68
 3,460 5.75 5.75 5.61 0 0 0
24/09/2018
5.66
 19,670 5.75 5.75 5.52 10 0 0.0
21/09/2018
5.52
 3,460 5.66 5.66 5.52 260 0 0.0
20/09/2018
5.57
 23,120 5.71 5.71 5.48 20 0 0.0
19/09/2018
5.50
 22,900 5.50 5.59 5.50 0 0 0
18/09/2018
5.57
 5,530 5.66 5.66 5.48 110 0 0.0
17/09/2018
5.68
 17,970 5.61 5.71 5.52 20 0 0.0
14/09/2018
5.61
 40,450 5.71 5.75 5.61 0 0 0
13/09/2018
5.75
 62,520 5.61 5.89 5.61 0 30 0.0
12/09/2018
5.52
 60,840 5.34 5.52 5.32 0 0 0
11/09/2018
5.29
 41,230 5.34 5.34 5.25 0 0 0
10/09/2018
5.29
 23,020 5.29 5.34 5.25 6,890 0 0.1
07/09/2018
5.09
 16,260 5.11 5.11 5.02 0 0 0
06/09/2018
5.11
 20,670 5.11 5.15 5.06 0 0 0
05/09/2018
5.11
 4,520 5.18 5.27 5.11 10 0 0.0
04/09/2018
5.25
 300 5.27 5.27 5.20 0 0 0
31/08/2018
5.27
 2,020 5.25 5.29 5.18 10 0 0.0
30/08/2018
5.20
 470 5.25 5.25 5.20 0 0 0
29/08/2018
5.27
 1,120 5.27 5.29 5.27 0 0 0
28/08/2018
5.29
 410 5.25 5.29 5.20 0 0 0
27/08/2018
5.29
 370 5.29 5.29 5.25 0 0 0
24/08/2018
5.25
 1,600 5.25 5.25 5.13 20 0 0.0
23/08/2018
5.20
 990 5.20 5.27 5.20 10 0 0.0
22/08/2018
5.25
 65,470 5.06 5.27 5.06 50 0 0.0
21/08/2018
5.18
 1,950 5.06 5.18 5.02 20 0 0.0
20/08/2018
5.22
 210 5.09 5.22 5.06 10 0 0.0
17/08/2018
5.25
 840 5.18 5.25 5.18 10 0 0.0
16/08/2018
5.22
 14,000 5.11 5.22 5.06 450 0 0.0
15/08/2018
5.18
 2,990 5.20 5.20 5.11 20 0 0.0
14/08/2018
5.15
 6,510 5.27 5.34 5.15 0 2,100 0.0
13/08/2018
5.20
 14,330 5.20 5.20 5.20 200 0 0.0
10/08/2018
5.20
 6,320 5.15 5.20 5.15 0 1,000 0.0
09/08/2018
5.22
 3,830 5.11 5.22 5.11 20 0 0.0
08/08/2018
5.20
 240 5.15 5.34 5.15 30 0 0.0
07/08/2018
5.27
 2,640 5.29 5.29 5.15 10 0 0.0
06/08/2018
5.29
 17,430 5.36 5.36 5.15 20 0 0.0
03/08/2018
5.22
 9,330 5.29 5.29 5.13 10 0 0.0
02/08/2018
5.29
 40,370 5.25 5.29 5.15 50 0 0.0
01/08/2018
5.34
 4,620 5.34 5.34 5.15 10 0 0.0
31/07/2018
5.25
 45,160 5.25 5.25 5.20 0 0 0
30/07/2018
5.29
 25,130 5.22 5.50 5.18 10 1,700 0.0
27/07/2018
5.20
 25,300 5.18 5.20 5.15 0 2,510 0.0
26/07/2018
5.18
 18,270 5.15 5.20 5.15 10 11,200 -0.1
25/07/2018
5.25
 23,510 5.20 5.25 5.06 20 0 0.0
24/07/2018
5.25
 4,200 5.27 5.29 5.25 0 2,240 0.0
23/07/2018
5.27
 22,780 5.27 5.43 5.27 80 0 0.0
20/07/2018
5.50
 14,030 5.52 5.52 5.43 10 0 0.0
19/07/2018
5.52
 67,320 5.52 5.57 5.38 50 17,020 -0.2
18/07/2018
5.50
 59,160 5.15 5.50 5.15 10 2,900 0.0
17/07/2018
5.15
 1,060 5.15 5.15 4.97 110 60 0.0
16/07/2018
5.20
 4,420 5.15 5.25 5.15 10 2,400 0.0
13/07/2018
5.11
 70 5.06 5.11 5.06 0 20 0.0
12/07/2018
5.06
 11,710 5.06 5.06 4.97 10 0 0.0
11/07/2018
5.20
 20 5.20 5.20 5.20 0 0 0
10/07/2018
5.27
 14,030 5.20 5.27 5.06 30 0 0.0
09/07/2018
5.27
 2,180 5.27 5.27 5.20 10 280 0.0
06/07/2018
5.27
 1,950 4.90 5.27 4.90 130 0 0.0
05/07/2018
5.20
 3,030 5.27 5.29 5.15 130 0 0.0
04/07/2018
5.27
 230 5.06 5.29 5.06 130 0 0.0
03/07/2018
4.97
 31,440 5.15 5.15 4.97 50 0 0.0
02/07/2018
5.27
 18,580 5.29 5.29 5.04 10 18,570 -0.2
29/06/2018
5.29
 1,120 5.25 5.29 5.25 0 100 0.0
28/06/2018
5.29
 4,810 5.06 5.29 5.06 40 120 0.0
27/06/2018
5.29
 5,010 5.20 5.29 5.15 10 0 0.0
26/06/2018
5.34
 410 5.25 5.34 5.25 10 0 0.0
25/06/2018
5.38
 10 5.38 5.38 5.38 10 0 0.0
22/06/2018
5.29
 2,010 5.20 5.29 5.20 10 0 0.0
21/06/2018
5.34
 2,040 5.34 5.34 5.29 0 0 0
20/06/2018
5.29
 1,290 5.34 5.34 5.15 30 0 0.0
19/06/2018
5.20
 8,570 5.38 5.38 5.15 0 0 0
18/06/2018
5.25
 1,110 5.29 5.38 5.25 20 0 0.0
15/06/2018
5.43
 70 5.29 5.43 5.29 10 0 0.0
14/06/2018
5.29
 7,820 5.29 5.34 5.29 10 0 0.0
13/06/2018
5.43
 5,150 5.25 5.43 5.25 0 0 0
12/06/2018
5.38
 220 5.29 5.38 5.29 10 0 0.0
11/06/2018
5.43
 9,000 5.34 5.43 5.34 0 0 0
08/06/2018
5.43
 1,000 5.43 5.43 5.43 0 0 0
07/06/2018
5.29
 8,500 5.38 5.38 5.29 10 0 0.0

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