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)
06/06/2018
5.29
 7,620 5.25 5.43 5.25 0 0 0
05/06/2018
5.52
 10 5.52 5.52 5.52 10 0 0.0
04/06/2018
5.43
 17,630 5.38 5.48 5.20 10 0 0.0
01/06/2018
5.43
 3,040 5.43 5.43 5.20 40 0 0.0
31/05/2018
5.25
 27,780 5.25 5.48 5.15 180 0 0.0
30/05/2018
5.25
 1,900 5.06 5.25 5.06 20 0 0.0
29/05/2018
5.29
 90 5.29 5.29 5.06 50 0 0.0
28/05/2018
4.97
 26,360 5.06 5.15 4.97 10 0 0.0
25/05/2018
5.20
 10,850 5.20 5.20 5.06 110 0 0.0
24/05/2018
5.22
 9,990 5.25 5.25 5.09 40 0 0.0
23/05/2018
5.29
 3,180 5.41 5.41 5.25 30 0 0.0
22/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2018
5.43
 12,080 5.57 5.57 5.25 20 0 0.0
21/05/2018
5.34
 30,460 5.30 5.34 5.23 20 0 0.0
18/05/2018
5.30
 25,840 5.30 5.30 5.25 10 0 0.0
17/05/2018
5.38
 140 5.38 5.38 5.36 80 0 0.0
16/05/2018
5.21
 17,190 5.38 5.38 5.21 30 0 0.0
15/05/2018
5.38
 8,260 5.34 5.38 5.25 10 60 0.0
14/05/2018
5.38
 13,500 5.49 5.49 5.34 120 0 0.0
11/05/2018
5.34
 13,560 5.51 5.51 5.30 10 0 0.0
10/05/2018
5.38
 13,150 5.30 5.47 5.30 30 150 0.0
09/05/2018
5.47
 15,250 5.51 5.55 5.25 4,120 0 0.1
08/05/2018
5.38
 122,010 5.30 5.44 5.30 29,460 0 0.4
07/05/2018
5.44
 28,100 5.68 5.68 5.42 0 0 0
04/05/2018
5.59
 10,650 5.70 5.70 5.44 50 0 0.0
03/05/2018
5.70
 219,030 5.80 5.80 5.51 0 1,130 0.0
02/05/2018
5.44
 94,750 5.11 5.44 5.44 0 30 0.0
27/04/2018
5.11
 190 5.02 5.11 5.00 0 10 0.0
26/04/2018
5.08
 29,900 5.21 5.25 5.08 0 0 0
24/04/2018
5.21
 190,480 4.87 5.21 4.87 51,800 12,710 0.5
23/04/2018
4.87
 34,280 4.96 5.00 4.85 25,900 0 0.3
20/04/2018
4.83
 10 4.83 4.83 4.83 0 0 0
19/04/2018
4.75
 6,560 4.83 4.83 4.75 150 0 0.0
18/04/2018
4.79
 3,790 4.75 4.79 4.70 500 0 0.0
17/04/2018
4.75
 23,580 4.83 4.87 4.70 0 0 0
16/04/2018
4.87
 800 4.75 4.87 4.75 0 0 0
13/04/2018
4.83
 13,600 4.83 4.83 4.81 0 0 0
12/04/2018
4.83
 24,010 4.79 4.83 4.70 6,000 0 0.1
11/04/2018
4.87
 8,720 4.66 4.87 4.66 0 0 0
10/04/2018
4.87
 10,190 4.66 4.87 4.66 0 0 0
09/04/2018
4.70
 5,060 4.83 4.83 4.70 0 0 0
06/04/2018
4.83
 0 4.83 4.83 4.83 0 0 0
05/04/2018
4.83
 10,000 4.83 4.83 4.83 0 0 0
04/04/2018
4.87
 5,000 4.70 4.87 4.70 0 0 0
03/04/2018
4.83
 10 4.83 4.83 4.83 10 0 0.0
02/04/2018
4.83
 1,210 4.70 4.83 4.70 1,200 0 0.0
30/03/2018
4.87
 4,440 4.66 4.87 4.66 0 0 0
29/03/2018
4.70
 500 4.70 4.70 4.70 0 0 0
28/03/2018
4.70
 100 4.70 4.70 4.70 0 0 0
27/03/2018
4.70
 2,300 4.66 4.70 4.66 0 0 0
26/03/2018
4.70
 50,870 4.70 4.70 4.70 0 0 0
23/03/2018
4.87
 780 4.75 4.87 4.75 0 0 0
22/03/2018
4.96
 2,010 4.75 4.96 4.75 0 0 0
21/03/2018
4.75
 73,600 4.70 4.75 4.64 0 0 0
20/03/2018
4.66
 8,030 4.72 4.72 4.64 0 0 0
19/03/2018
4.66
 26,610 4.79 4.87 4.66 0 0 0
16/03/2018
4.83
 2,920 4.83 4.83 4.75 0 0 0
15/03/2018
4.87
 8,920 4.79 5.00 4.66 0 0 0
14/03/2018
4.79
 4,140 4.79 4.79 4.75 0 0 0
13/03/2018
4.79
 7,180 4.96 4.96 4.79 20 0 0.0
12/03/2018
4.87
 3,160 4.87 4.96 4.77 0 0 0
09/03/2018
4.96
 10 4.96 4.96 4.96 0 0 0
08/03/2018
5.00
 10 5.00 5.00 5.00 0 0 0
07/03/2018
4.96
 10 4.96 4.96 4.96 0 0 0
06/03/2018
4.91
 1,010 4.79 4.91 4.79 0 1,000 0.0
05/03/2018
4.96
 30 4.96 4.96 4.96 20 0 0.0
02/03/2018
4.77
 14,750 4.89 4.89 4.77 0 6,960 -0.1
01/03/2018
4.89
 46,780 4.87 4.89 4.75 0 0 0
28/02/2018
4.89
 13,010 4.79 4.89 4.75 0 0 0
27/02/2018
5.00
 25,750 4.98 5.00 4.98 0 0 0
26/02/2018
5.00
 6,830 5.04 5.04 4.87 0 0 0
23/02/2018
5.04
 10 5.04 5.04 5.04 0 0 0
22/02/2018
4.87
 610 4.87 5.13 4.87 90 0 0.0
21/02/2018
5.00
 0 5.00 5.00 5.00 0 0 0
13/02/2018
5.00
 110 4.87 5.00 4.87 100 0 0.0
12/02/2018
5.00
 20 4.87 5.00 4.87 10 0 0.0
09/02/2018
4.87
 26,160 4.87 4.87 4.77 10,000 11,540 0.0
08/02/2018
4.87
 19,040 4.87 4.87 4.83 10,000 10 0.1
07/02/2018
4.87
 9,600 4.87 4.87 4.85 0 0 0
06/02/2018
4.87
 7,950 4.87 4.87 4.66 0 0 0
05/02/2018
5.00
 310 4.87 5.00 4.87 0 0 0
02/02/2018
5.04
 0 5.04 5.04 5.04 0 0 0
01/02/2018
5.04
 0 5.04 5.04 5.04 0 0 0
31/01/2018
5.04
 7,000 5.04 5.04 5.04 0 0 0
30/01/2018
5.08
 5,200 4.87 5.08 4.87 0 0 0
29/01/2018
5.08
 9,140 4.94 5.08 4.91 0 0 0
26/01/2018
5.13
 7,000 5.13 5.13 5.13 0 0 0
25/01/2018
5.13
 3,080 5.04 5.13 4.91 0 0 0
22/01/2018
5.13
 5,720 5.17 5.17 5.00 0 0 0
19/01/2018
5.00
 10 5.00 5.00 5.00 0 0 0
18/01/2018
4.96
 510 4.87 4.96 4.87 0 0 0
17/01/2018
4.91
 100 4.91 4.91 4.91 0 0 0
16/01/2018
5.04
 490 4.83 5.04 4.83 0 0 0
15/01/2018
5.00
 10 5.00 5.00 5.00 0 0 0
12/01/2018
4.96
 2,430 4.87 4.96 4.83 0 0 0
11/01/2018
4.96
 100 5.08 5.08 4.91 0 0 0
10/01/2018
5.04
 17,250 4.87 5.04 4.83 1,000 0 0.0
09/01/2018
4.96
 10 4.96 4.96 4.96 0 0 0
08/01/2018
4.96
 730 4.96 4.96 4.96 0 0 0
05/01/2018
4.96
 10,530 4.96 4.96 4.87 0 0 0
04/01/2018
5.00
 540 4.87 5.00 4.79 0 0 0

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