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)
05/01/2016
4.09
 1,140 4.09 4.09 4.09 0 0 0
04/01/2016
4.05
 23,290 4.05 4.13 4.05 0 0 0
31/12/2015
4.05
 69,160 4.05 4.09 4.01 0 0 0
30/12/2015
4.05
 2,680 4.05 4.05 4.05 0 0 0
29/12/2015
4.01
 7,120 3.98 4.05 3.98 0 0 0
28/12/2015
4.01
 45,430 3.94 4.01 3.94 0 0 0
25/12/2015
3.94
 9,270 3.90 3.94 3.87 0 0 0
24/12/2015
3.90
 3,020 3.90 3.90 3.76 1,710 0 0.0
23/12/2015
3.79
 6,480 3.87 3.87 3.79 0 0 0
22/12/2015
3.87
 4,050 3.87 3.87 3.87 0 0 0
21/12/2015
3.98
 2,500 3.94 3.98 3.94 0 0 0
18/12/2015
3.87
 2,750 3.90 3.90 3.87 0 0 0
17/12/2015
3.90
 3,170 3.87 3.90 3.87 0 0 0
16/12/2015
3.90
 3,170 3.90 3.90 3.87 500 0 0.0
15/12/2015
3.90
 40 3.90 3.90 3.90 0 0 0
14/12/2015
3.87
 2,950 3.87 3.87 3.87 200 0 0.0
11/12/2015
3.87
 4,700 3.76 3.87 3.76 0 0 0
10/12/2015
3.76
 5,510 3.83 3.87 3.76 10 0 0.0
09/12/2015
3.83
 10,500 3.79 3.83 3.76 1,000 0 0.0
08/12/2015
3.83
 910 3.94 3.94 3.83 0 0 0
07/12/2015
3.87
 2,000 3.87 3.87 3.83 0 0 0
04/12/2015
3.90
 8,490 3.87 3.90 3.87 0 0 0
03/12/2015
3.87
 1,000 3.87 3.87 3.87 0 0 0
02/12/2015
3.90
 100 3.90 3.90 3.90 0 0 0
01/12/2015
3.98
 80 3.98 3.98 3.98 0 0 0
30/11/2015
3.98
 27,070 3.83 4.01 3.79 22,000 0 0.2
27/11/2015
3.87
 14,010 3.90 3.90 3.83 5,000 0 0.1
26/11/2015
3.90
 35,190 3.94 4.01 3.90 0 0 0
25/11/2015
4.01
 47,790 3.90 4.05 3.90 0 0 0
24/11/2015
3.94
 6,000 3.98 3.98 3.94 0 0 0
23/11/2015
4.01
 12,220 3.98 4.01 3.94 0 5,000 -0.1
20/11/2015
4.01
 4,580 4.05 4.09 3.98 0 0 0
19/11/2015
4.01
 13,090 4.01 4.01 3.98 0 0 0
18/11/2015
4.05
 6,750 3.94 4.05 3.94 0 0 0
17/11/2015
4.01
 3,090 3.98 4.01 3.98 0 0 0
16/11/2015
3.98
 10,010 4.01 4.01 3.98 0 0 0
13/11/2015
4.01
 13,200 3.90 4.01 3.90 0 0 0
12/11/2015
4.01
 3,600 4.13 4.13 3.98 0 0 0
11/11/2015
4.13
 2,710 4.13 4.13 4.01 0 0 0
10/11/2015
4.01
 13,250 3.98 4.05 3.98 0 0 0
09/11/2015
4.01
 7,940 4.16 4.16 4.01 0 0 0
06/11/2015
4.16
 7,980 4.20 4.20 4.05 0 0 0
05/11/2015
4.16
 310 4.20 4.20 4.05 0 0 0
04/11/2015
4.20
 27,970 4.13 4.24 4.05 5,000 0 0.1
03/11/2015
4.20
 10,590 4.13 4.20 4.09 2,430 0 0.0
02/11/2015
4.13
 51,870 4.24 4.24 4.13 0 0 0
30/10/2015
4.27
 129,780 4.20 4.38 4.13 3,400 0 0.0
29/10/2015
4.13
 156,830 3.90 4.13 3.90 0 0 0
28/10/2015
3.87
 10,480 3.90 4.01 3.87 0 0 0
27/10/2015
3.90
 13,680 4.01 4.01 3.90 0 0 0
26/10/2015
4.01
 21,400 4.09 4.09 3.98 200 0 0.0
23/10/2015
4.09
 37,960 4.05 4.16 4.05 5,000 0 0.1
22/10/2015
4.01
 23,060 3.90 4.01 3.90 0 10,000 -0.1
21/10/2015
4.01
 37,630 4.05 4.05 3.94 0 0 0
20/10/2015
4.09
 107,510 4.35 4.35 4.05 0 0 0
19/10/2015
4.20
 69,130 4.05 4.20 4.05 0 0 0
16/10/2015
3.94
 97,910 3.94 3.94 3.72 19,000 68,700 -0.5
15/10/2015
3.68
 1,010,660 3.72 3.72 3.65 600,000 1,003,890 -4.1
14/10/2015
3.72
 105,600 3.72 3.76 3.68 0 82,330 -0.8
13/10/2015
3.76
 85,770 3.79 3.83 3.76 0 59,270 -0.6
12/10/2015
3.94
 62,100 4.01 4.01 3.79 1,000 30,530 -0.3
09/10/2015
4.01
 5,520 4.01 4.01 3.83 0 0 0
08/10/2015
3.79
 25,210 4.01 4.05 3.79 0 0 0
07/10/2015
4.05
 3,420 4.13 4.13 4.05 0 0 0
06/10/2015
4.05
 18,890 3.83 4.05 3.83 0 0 0
05/10/2015
3.90
 5,240 3.87 3.90 3.87 0 0 0
02/10/2015
3.87
 2,570 3.94 3.94 3.87 0 0 0
01/10/2015
3.87
 2,510 3.90 3.90 3.87 0 0 0
30/09/2015
3.98
 74,770 4.05 4.05 3.72 0 41,240 -0.4
29/09/2015
3.98
 23,420 4.16 4.16 3.90 0 3,110 0.0
28/09/2015
4.16
 23,520 4.38 4.38 4.16 0 17,820 -0.2
25/09/2015
4.38
 10 4.38 4.38 4.38 0 0 0
24/09/2015
4.16
 0 4.16 4.16 4.16 0 0 0
23/09/2015
4.16
 18,110 4.20 4.20 4.13 0 13,100 -0.1
22/09/2015
4.31
 28,660 4.38 4.38 4.13 0 18,560 -0.2
21/09/2015
4.31
 11,300 4.31 4.31 4.31 0 11,300 -0.1
18/09/2015
4.31
 16,000 4.42 4.42 4.31 1,000 13,900 -0.2
17/09/2015
4.31
 17,050 4.46 4.46 4.31 0 17,050 -0.2
16/09/2015
4.57
 4,370 4.79 4.79 4.46 0 4,360 -0.1
15/09/2015
4.57
 100 4.57 4.57 4.57 0 0 0
14/09/2015
4.60
 0 4.60 4.60 4.60 0 0 0
11/09/2015
4.60
 10 4.60 4.60 4.60 0 0 0
10/09/2015
4.60
 200 4.60 4.60 4.60 0 0 0
09/09/2015
4.53
 2,050 4.46 4.64 4.46 0 1,740 0.0
08/09/2015
4.64
 3,460 4.68 4.68 4.60 300 0 0.0
07/09/2015
4.53
 600 4.53 4.53 4.53 0 0 0
04/09/2015
4.68
 410 4.46 4.68 4.46 0 0 0
03/09/2015
4.68
 0 4.68 4.68 4.68 0 0 0
01/09/2015
4.68
 5,070 4.68 4.68 4.68 0 0 0
31/08/2015
4.68
 10 4.68 4.68 4.68 0 0 0
28/08/2015
4.57
 2,010 4.71 4.71 4.57 0 0 0
27/08/2015
4.60
 1,930 4.60 4.60 4.60 0 0 0
26/08/2015
4.60
 410 4.60 4.60 4.60 0 410 0.0
25/08/2015
4.42
 5,100 4.53 4.53 4.42 0 100 0.0
24/08/2015
4.53
 3,010 4.42 4.53 4.31 0 0 0
21/08/2015
4.46
 4,460 4.53 4.53 4.46 0 0 0
20/08/2015
4.53
 3,000 4.53 4.53 4.53 0 0 0
19/08/2015
4.57
 8,070 4.57 4.57 4.57 0 0 0
18/08/2015
4.60
 23,300 4.60 4.60 4.60 0 17,630 -0.2
17/08/2015
4.68
 13,030 4.75 4.79 4.68 0 5,630 -0.1

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