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)
06/09/2017
5.27
 1,990 5.27 5.27 5.25 930 0 0.0
05/09/2017
5.27
 0 5.27 5.27 5.27 0 0 0
01/09/2017
5.27
 40 5.27 5.27 5.27 0 0 0
31/08/2017
5.27
 1,630 5.32 5.32 5.27 0 0 0
30/08/2017
5.32
 20 5.32 5.32 5.32 0 0 0
29/08/2017
5.32
 11,100 5.36 5.36 5.27 0 0 0
28/08/2017
5.36
 1,010 5.27 5.36 5.23 0 0 0
25/08/2017
5.27
 20,470 5.36 5.36 5.23 0 0 0
24/08/2017
5.36
 100 5.36 5.36 5.36 0 0 0
23/08/2017
5.36
 3,410 5.32 5.36 5.27 0 0 0
22/08/2017
5.32
 4,140 5.38 5.38 5.27 0 0 0
21/08/2017
5.38
 6,900 5.34 5.38 5.36 6,870 0 0.1
18/08/2017
5.34
 20,750 5.27 5.34 5.27 11,100 0 0.1
17/08/2017
5.27
 10,840 5.32 5.32 5.23 0 0 0
16/08/2017
5.32
 19,060 5.32 5.32 5.27 0 0 0
15/08/2017
5.32
 2,400 5.34 5.34 5.25 0 0 0
14/08/2017
5.34
 3,030 5.29 5.34 5.27 0 0 0
11/08/2017
5.29
 7,820 5.29 5.32 5.27 0 0 0
10/08/2017
5.29
 1,830 5.29 5.29 5.29 0 0 0
09/08/2017
5.29
 8,470 5.34 5.34 5.29 0 0 0
08/08/2017
5.34
 15,500 5.36 5.36 5.34 0 0 0
07/08/2017
5.36
 1,700 5.36 5.36 5.32 0 0 0
04/08/2017
5.36
 1,500 5.41 5.41 5.36 0 0 0
03/08/2017
5.41
 1,330 5.27 5.41 5.27 440 0 0.0
02/08/2017
5.27
 15,480 5.34 5.36 5.23 5,000 0 0.1
01/08/2017
5.34
 12,890 5.45 5.45 5.32 0 0 0
31/07/2017
5.45
 11,820 5.45 5.45 5.41 0 0 0
28/07/2017
5.45
 6,880 5.45 5.50 5.41 1,600 40 0.0
27/07/2017
5.45
 4,000 5.45 5.45 5.45 0 2,300 0.0
26/07/2017
5.45
 11,550 5.45 5.50 5.45 10,000 0 0.1
25/07/2017
5.45
 11,740 5.57 5.57 5.45 0 0 0
24/07/2017
5.57
 52,010 5.59 5.59 5.23 12,700 0 0.2
21/07/2017
5.59
 4,080 5.63 5.63 5.54 0 0 0
20/07/2017
5.63
 1,730 5.63 5.66 5.63 0 0 0
19/07/2017
5.63
 2,320 5.59 5.63 5.54 0 0 0
18/07/2017
5.59
 8,350 5.63 5.63 5.54 0 0 0
17/07/2017
5.63
 4,300 5.63 5.63 5.59 0 0 0
14/07/2017
5.63
 3,040 5.63 5.63 5.63 0 0 0
13/07/2017
5.63
 1,240 5.63 5.63 5.54 120 0 0.0
12/07/2017
5.63
 2,810 5.59 5.63 5.54 0 0 0
11/07/2017
5.59
 4,020 5.57 5.63 5.57 0 0 0
10/07/2017
5.57
 2,400 5.63 5.70 5.57 0 0 0
07/07/2017
5.63
 15,200 5.63 5.66 5.63 10,550 0 0.1
06/07/2017
5.63
 19,920 5.66 5.66 5.52 0 0 0
05/07/2017
5.66
 3,460 5.63 5.68 5.63 1,000 0 0.0
04/07/2017
5.63
 6,940 5.73 5.73 5.50 0 0 0
03/07/2017
5.73
 30,170 5.77 5.77 5.45 0 0 0
30/06/2017
5.77
 7,180 5.82 5.82 5.73 0 0 0
29/06/2017
5.82
 8,470 5.82 5.82 5.75 0 0 0
28/06/2017
5.82
 14,190 5.82 5.82 5.77 9,450 0 0.1
27/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2017
5.82
 31,790 5.79 5.98 5.79 2,530 0 0.0
26/06/2017
5.79
 26,290 5.77 5.81 5.77 10 0 0.0
23/06/2017
5.77
 19,710 5.77 5.77 5.73 0 0 0
22/06/2017
5.77
 9,620 5.81 5.81 5.69 0 10 0.0
21/06/2017
5.81
 4,790 5.81 5.88 5.77 0 0 0
20/06/2017
5.81
 53,370 5.77 5.88 5.79 5,000 800 0.1
19/06/2017
5.77
 31,480 5.77 5.79 5.77 0 0 0
16/06/2017
5.77
 4,720 5.81 5.81 5.73 0 0 0
15/06/2017
5.81
 35,840 5.77 5.81 5.77 0 0 0
14/06/2017
5.77
 11,030 5.77 5.77 5.77 0 0 0
13/06/2017
5.77
 5,420 5.77 5.81 5.75 0 0 0
12/06/2017
5.77
 23,000 5.81 5.81 5.73 9,280 0 0.1
09/06/2017
5.81
 66,920 5.62 5.84 5.67 15,720 2,100 0.2
08/06/2017
5.62
 7,130 5.58 5.62 5.56 10 0 0.0
07/06/2017
5.58
 41,710 5.56 5.60 5.56 0 0 0
06/06/2017
5.56
 5,210 5.56 5.56 5.50 0 0 0
05/06/2017
5.56
 10,690 5.56 5.56 5.48 0 0 0
02/06/2017
5.56
 14,330 5.56 5.56 5.52 0 0 0
01/06/2017
5.56
 2,450 5.56 5.56 5.52 0 0 0
31/05/2017
5.56
 4,460 5.56 5.56 5.56 0 0 0
30/05/2017
5.56
 4,600 5.56 5.56 5.52 0 0 0
29/05/2017
5.56
 21,740 5.54 5.56 5.52 0 0 0
26/05/2017
5.54
 23,100 5.54 5.54 5.48 0 0 0
25/05/2017
5.54
 23,710 5.52 5.56 5.52 0 0 0
24/05/2017
5.52
 13,950 5.52 5.52 5.52 0 0 0
23/05/2017
5.52
 5,290 5.52 5.52 5.48 0 0 0
22/05/2017
5.52
 5,010 5.52 5.52 5.44 0 0 0
19/05/2017
5.52
 5,540 5.48 5.52 5.44 0 0 0
18/05/2017
5.48
 15,520 5.52 5.52 5.44 0 0 0
17/05/2017
5.52
 15,570 5.52 5.52 5.48 0 0 0
16/05/2017
5.52
 5,600 5.56 5.56 5.52 0 0 0
15/05/2017
5.56
 7,580 5.56 5.56 5.48 0 0 0
12/05/2017
5.56
 1,550 5.56 5.56 5.52 0 0 0
11/05/2017
5.56
 15,030 5.52 5.56 5.48 0 1,600 0.0
10/05/2017
5.52
 1,910 5.52 5.54 5.52 0 0 0
09/05/2017
5.52
 22,240 5.58 5.58 5.48 0 800 0.0
08/05/2017
5.58
 1,890 5.52 5.58 5.48 0 0 0
05/05/2017
5.52
 1,210 5.52 5.52 5.52 0 0 0
04/05/2017
5.52
 9,180 5.52 5.52 5.50 0 0 0
03/05/2017
5.52
 4,320 5.48 5.52 5.46 0 0 0
28/04/2017
5.48
 5,870 5.52 5.52 5.48 0 120 0.0
27/04/2017
5.52
 5,300 5.52 5.54 5.50 0 0 0
26/04/2017
5.52
 4,480 5.52 5.52 5.48 0 0 0
25/04/2017
5.52
 2,220 5.54 5.54 5.48 0 0 0
24/04/2017
5.54
 6,710 5.50 5.54 5.48 0 0 0
21/04/2017
5.50
 5,500 5.48 5.50 5.48 5,000 0 0.1
20/04/2017
5.48
 29,270 5.62 5.62 5.44 0 0 0
19/04/2017
5.62
 26,800 5.62 5.62 5.60 5,000 3,700 0.0
18/04/2017
5.62
 110 5.65 5.65 5.56 0 0 0
17/04/2017
5.65
 2,000 5.69 5.69 5.65 0 0 0

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