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)
16/11/2018
6.12
 2,690 6.17 6.31 5.96 10 0 0.0
15/11/2018
6.17
 7,550 6.20 6.31 6.01 50 0 0.0
14/11/2018
6.20
 3,010 6.15 6.31 6.01 10 0 0.0
13/11/2018
6.15
 4,330 6.12 6.17 6.12 1,380 0 0.0
12/11/2018: Cổ tức tiền mặt tỉ lệ: 10.9%
12/11/2018
6.12
 8,200 6.07 6.34 6.12 20 0 0.0
09/11/2018
6.07
 27,870 6.02 6.07 6.02 0 0 0
08/11/2018
6.02
 18,470 5.92 6.07 5.90 20 0 0.0
07/11/2018
5.92
 4,670 6.02 6.02 5.92 0 0 0
06/11/2018
6.02
 6,220 5.97 6.02 5.92 0 0 0
05/11/2018
5.97
 17,380 6.02 6.02 5.92 0 0 0
02/11/2018
6.02
 30,560 5.92 6.05 5.92 30 0 0.0
01/11/2018
5.92
 43,530 5.95 6.05 5.87 10 0 0.0
31/10/2018
5.95
 10,300 5.97 5.97 5.90 160 0 0.0
30/10/2018
5.97
 530 6.02 6.02 5.97 0 0 0
29/10/2018
6.02
 700 5.73 6.02 5.92 220 0 0.0
26/10/2018
5.73
 6,860 5.97 5.97 5.73 0 0 0
25/10/2018
5.97
 9,590 5.97 6.00 5.90 10 0 0.0
24/10/2018
5.97
 10,240 5.92 6.02 5.97 40 0 0.0
23/10/2018
5.92
 29,900 5.92 6.12 5.87 20 4,880 -0.1
22/10/2018
5.92
 9,420 5.97 6.17 5.92 30 920 0.0
19/10/2018
5.97
 2,120 6.12 6.12 5.97 10 0 0.0
18/10/2018
6.12
 210 6.17 6.17 5.97 10 0 0.0
17/10/2018
6.17
 4,450 6.12 6.17 5.97 50 0 0.0
16/10/2018
6.12
 500 6.14 6.14 6.12 0 0 0
15/10/2018
6.14
 9,630 6.17 6.27 5.97 40 3,090 0.0
12/10/2018
6.17
 4,810 6.12 6.32 5.92 330 2,550 0.0
11/10/2018
6.12
 6,030 6.24 6.24 5.95 20 90 0.0
10/10/2018
6.24
 3,430 6.24 6.24 6.14 30 30 0
09/10/2018
6.24
 9,550 6.27 6.27 6.17 30 40 0.0
08/10/2018
6.27
 16,170 6.22 6.27 6.17 0 0 0
05/10/2018
6.22
 16,280 6.12 6.22 6.12 20 0 0.0
04/10/2018
6.12
 1,390 6.22 6.32 6.12 30 0 0.0
03/10/2018
6.22
 16,400 6.22 6.42 6.12 40 0 0.0
02/10/2018
6.22
 27,710 6.22 6.22 6.17 0 0 0
01/10/2018
6.22
 53,820 6.37 6.42 6.22 0 0 0
28/09/2018
6.37
 24,130 6.22 6.42 6.22 220 90 0.0
27/09/2018
6.22
 18,830 6.22 6.27 6.12 30 0 0.0
26/09/2018
6.22
 33,420 6.10 6.22 5.92 0 0 0
25/09/2018
6.10
 3,460 6.07 6.17 6.02 0 0 0
24/09/2018
6.07
 19,670 5.92 6.17 5.92 10 0 0.0
21/09/2018
5.92
 3,460 5.97 6.07 5.92 260 0 0.0
20/09/2018
5.97
 23,120 5.90 6.12 5.87 20 0 0.0
19/09/2018
5.90
 22,900 5.97 6.00 5.90 0 0 0
18/09/2018
5.97
 5,530 6.10 6.10 5.87 110 0 0.0
17/09/2018
6.10
 17,970 6.02 6.12 5.92 20 0 0.0
14/09/2018
6.02
 40,450 6.17 6.17 6.02 0 0 0
13/09/2018
6.17
 62,520 5.92 6.32 6.02 0 30 0.0
12/09/2018
5.92
 60,840 5.68 5.92 5.70 0 0 0
11/09/2018
5.68
 41,230 5.68 5.73 5.63 0 0 0
10/09/2018
5.68
 23,020 5.45 5.73 5.63 6,890 0 0.1
07/09/2018
5.45
 16,260 5.48 5.48 5.38 0 0 0
06/09/2018
5.48
 20,670 5.48 5.53 5.43 0 0 0
05/09/2018
5.48
 4,520 5.63 5.65 5.48 10 0 0.0
04/09/2018
5.63
 300 5.65 5.65 5.58 0 0 0
31/08/2018
5.65
 2,020 5.58 5.68 5.55 10 0 0.0
30/08/2018
5.58
 470 5.65 5.65 5.58 0 0 0
29/08/2018
5.65
 1,120 5.68 5.68 5.65 0 0 0
28/08/2018
5.68
 410 5.68 5.68 5.58 0 0 0
27/08/2018
5.68
 370 5.63 5.68 5.63 0 0 0
24/08/2018
5.63
 1,600 5.58 5.63 5.50 20 0 0.0
23/08/2018
5.58
 990 5.63 5.65 5.58 10 0 0.0
22/08/2018
5.63
 65,470 5.55 5.65 5.43 50 0 0.0
21/08/2018
5.55
 1,950 5.60 5.60 5.38 20 0 0.0
20/08/2018
5.60
 210 5.63 5.63 5.43 10 0 0.0
17/08/2018
5.63
 840 5.60 5.63 5.55 10 0 0.0
16/08/2018
5.60
 14,000 5.55 5.60 5.43 450 0 0.0
15/08/2018
5.55
 2,990 5.53 5.58 5.48 20 0 0.0
14/08/2018
5.53
 6,510 5.58 5.73 5.53 0 2,100 0.0
13/08/2018
5.58
 14,330 5.58 5.58 5.58 200 0 0.0
10/08/2018
5.58
 6,320 5.60 5.60 5.53 0 1,000 0.0
09/08/2018
5.60
 3,830 5.58 5.60 5.48 20 0 0.0
08/08/2018
5.58
 240 5.65 5.73 5.53 30 0 0.0
07/08/2018
5.65
 2,640 5.68 5.68 5.53 10 0 0.0
06/08/2018
5.68
 17,430 5.60 5.75 5.53 20 0 0.0
03/08/2018
5.60
 9,330 5.68 5.68 5.50 10 0 0.0
02/08/2018
5.68
 40,370 5.73 5.73 5.53 50 0 0.0
01/08/2018
5.73
 4,620 5.63 5.73 5.53 10 0 0.0
31/07/2018
5.63
 45,160 5.68 5.68 5.58 0 0 0
30/07/2018
5.68
 25,130 5.58 5.90 5.55 10 1,700 0.0
27/07/2018
5.58
 25,300 5.55 5.58 5.53 0 2,510 0.0
26/07/2018
5.55
 18,270 5.63 5.63 5.53 10 11,200 -0.1
25/07/2018
5.63
 23,510 5.63 5.63 5.43 20 0 0.0
24/07/2018
5.63
 4,200 5.65 5.68 5.63 0 2,240 0.0
23/07/2018
5.65
 22,780 5.90 5.90 5.65 80 0 0.0
20/07/2018
5.90
 14,030 5.92 5.92 5.82 10 0 0.0
19/07/2018
5.92
 67,320 5.90 5.97 5.77 50 17,020 -0.2
18/07/2018
5.90
 59,160 5.53 5.90 5.53 10 2,900 0.0
17/07/2018
5.53
 1,060 5.58 5.58 5.33 110 60 0.0
16/07/2018
5.58
 4,420 5.48 5.63 5.53 10 2,400 0.0
13/07/2018
5.48
 70 5.43 5.48 5.43 0 20 0.0
12/07/2018
5.43
 11,710 5.58 5.58 5.33 10 0 0.0
11/07/2018
5.58
 20 5.65 5.65 5.58 0 0 0
10/07/2018
5.65
 14,030 5.65 5.65 5.43 30 0 0.0
09/07/2018
5.65
 2,180 5.65 5.65 5.58 10 280 0.0
06/07/2018
5.65
 1,950 5.58 5.65 5.26 130 0 0.0
05/07/2018
5.58
 3,030 5.65 5.68 5.53 130 0 0.0
04/07/2018
5.65
 230 5.33 5.68 5.43 130 0 0.0
03/07/2018
5.33
 31,440 5.65 5.65 5.33 50 0 0.0
02/07/2018
5.65
 18,580 5.68 5.68 5.40 10 18,570 -0.2
29/06/2018
5.68
 1,120 5.68 5.68 5.63 0 100 0.0

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