CTCP Nhiệt điện Bà Rịa (btp)

6.50
-0.05
(-0.76%)
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)
22/10/2014
4.70
 17,180 4.80 4.80 4.67 0 0 0
21/10/2014
4.77
 109,550 4.80 4.87 4.70 0 0 0
20/10/2014
4.77
 62,660 4.77 4.77 4.67 0 0 0
17/10/2014
4.60
 42,080 4.53 4.60 4.46 0 0 0
16/10/2014
4.56
 147,820 4.60 4.63 4.56 0 0 0
15/10/2014
4.67
 93,800 4.77 4.77 4.67 2,000 0 0.0
14/10/2014
4.80
 107,050 4.87 4.87 4.80 0 0 0
13/10/2014
4.91
 100,550 4.91 4.91 4.87 0 0 0
10/10/2014
4.91
 315,130 4.80 5.01 4.80 0 0 0
09/10/2014
4.84
 240,490 4.87 4.97 4.84 0 0 0
08/10/2014
4.80
 107,890 4.80 4.87 4.77 0 0 0
07/10/2014
4.84
 170,870 4.94 4.94 4.80 0 0 0
06/10/2014
4.91
 545,120 4.80 4.91 4.73 0 0 0
03/10/2014
4.60
 136,110 4.53 4.67 4.53 0 0 0
02/10/2014
4.56
 80,570 4.46 4.56 4.46 0 0 0
01/10/2014
4.53
 115,310 4.46 4.56 4.46 0 0 0
30/09/2014
4.43
 57,800 4.36 4.43 4.36 0 0 0
29/09/2014
4.43
 61,110 4.46 4.46 4.36 0 3,000 0.0
26/09/2014
4.46
 64,480 4.49 4.53 4.29 0 0 0
25/09/2014
4.49
 29,810 4.49 4.53 4.43 0 0 0
24/09/2014
4.49
 95,020 4.32 4.56 4.32 0 0 0
23/09/2014
4.32
 43,630 4.39 4.39 4.29 0 0 0
22/09/2014
4.39
 129,580 4.36 4.49 4.29 0 0 0
19/09/2014
4.49
 87,680 4.43 4.49 4.36 0 0 0
18/09/2014
4.49
 79,950 4.67 4.77 4.46 0 0 0
17/09/2014
4.70
 338,250 4.84 4.84 4.70 3,000 0 0.0
16/09/2014
4.53
 564,580 4.25 4.53 4.25 0 300 0.0
15/09/2014
4.25
 58,810 4.22 4.32 4.19 0 50 0.0
12/09/2014
4.22
 11,700 4.25 4.25 4.19 0 0 0
11/09/2014
4.25
 29,700 4.15 4.25 4.12 0 0 0
10/09/2014
4.15
 135,230 4.15 4.15 4.12 350 0 0.0
09/09/2014
4.15
 96,490 4.32 4.32 4.15 0 0 0
08/09/2014
4.32
 47,740 4.29 4.36 4.29 0 21,000 -0.3
05/09/2014
4.36
 67,610 4.36 4.36 4.32 0 24,000 -0.3
04/09/2014
4.32
 42,290 4.39 4.39 4.32 0 20,900 -0.3
03/09/2014
4.39
 159,760 4.36 4.39 4.32 0 60,630 -0.8
29/08/2014
4.32
 88,430 4.36 4.36 4.29 15,130 46,270 -0.4
28/08/2014
4.32
 148,050 4.32 4.36 4.29 31,730 88,100 -0.7
27/08/2014
4.32
 128,740 4.32 4.36 4.29 52,000 91,900 -0.5
26/08/2014
4.29
 38,510 4.29 4.32 4.29 17,940 17,800 0.0
25/08/2014
4.32
 96,200 4.36 4.36 4.29 0 63,960 -0.8
22/08/2014
4.36
 101,210 4.36 4.36 4.32 0 71,890 -0.9
21/08/2014
4.29
 69,320 4.32 4.32 4.29 21,340 28,400 -0.1
20/08/2014
4.32
 33,080 4.36 4.36 4.29 25,990 23,000 0.0
19/08/2014
4.29
 54,420 4.36 4.36 4.29 0 21,500 -0.3
18/08/2014
4.39
 35,110 4.36 4.39 4.36 2,000 0 0.0
15/08/2014
4.36
 28,100 4.29 4.39 4.29 0 0 0
14/08/2014
4.36
 22,200 4.32 4.36 4.25 8,240 0 0.1
13/08/2014
4.36
 16,860 4.36 4.36 4.29 11,740 0 0.1
12/08/2014
4.32
 2,330 4.29 4.32 4.22 1,550 0 0.0
11/08/2014
4.29
 24,640 4.36 4.36 4.25 20,920 0 0.3
08/08/2014
4.29
 168,990 4.36 4.36 4.29 115,090 0 1.4
07/08/2014
4.29
 4,510 4.36 4.36 4.29 4,000 0 0.1
06/08/2014
4.36
 55,880 4.19 4.36 4.19 10,990 0 0.1
05/08/2014
4.15
 16,150 4.19 4.22 4.15 0 0 0
04/08/2014
4.19
 2,030 4.22 4.22 4.15 0 0 0
01/08/2014
4.12
 3,500 4.19 4.19 4.12 0 0 0
31/07/2014
4.15
 12,800 4.12 4.19 4.12 0 0 0
30/07/2014
4.12
 9,710 4.25 4.25 4.12 0 0 0
29/07/2014
4.19
 27,170 4.15 4.19 4.12 0 0 0
28/07/2014
4.22
 42,110 4.22 4.22 4.08 0 0 0
25/07/2014
4.22
 23,840 4.29 4.29 4.22 0 0 0
24/07/2014
4.32
 42,480 4.32 4.32 4.29 0 0 0
23/07/2014
4.32
 41,050 4.29 4.36 4.29 0 0 0
22/07/2014
4.29
 25,100 4.32 4.36 4.29 0 0 0
21/07/2014
4.32
 147,000 4.39 4.43 4.32 0 0 0
18/07/2014
4.46
 66,530 4.46 4.49 4.46 0 0 0
17/07/2014
4.49
 56,440 4.49 4.49 4.46 0 0 0
16/07/2014
4.49
 101,000 4.53 4.60 4.49 0 0 0
15/07/2014
4.53
 60,450 4.49 4.53 4.46 0 0 0
14/07/2014
4.49
 18,950 4.46 4.49 4.46 0 0 0
11/07/2014: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2014
4.49
 170,180 4.43 4.53 4.43 0 0 0
10/07/2014
4.36
 84,420 4.49 4.49 4.36 0 0 0
09/07/2014
4.42
 20,550 4.45 4.49 4.42 0 0 0
08/07/2014
4.45
 47,340 4.49 4.49 4.39 0 0 0
07/07/2014
4.49
 43,740 4.45 4.49 4.42 0 0 0
04/07/2014
4.42
 137,080 4.42 4.49 4.39 0 0 0
03/07/2014
4.33
 114,140 4.26 4.36 4.26 0 0 0
02/07/2014
4.26
 53,070 4.23 4.29 4.23 0 0 0
01/07/2014
4.26
 79,270 4.29 4.29 4.20 0 0 0
30/06/2014
4.26
 26,270 4.26 4.29 4.26 0 0 0
27/06/2014
4.33
 103,600 4.29 4.33 4.26 0 0 0
26/06/2014
4.36
 63,050 4.36 4.39 4.33 0 0 0
25/06/2014
4.33
 34,330 4.36 4.36 4.33 0 0 0
24/06/2014
4.36
 290,810 4.23 4.36 4.23 70,430 0 0.9
23/06/2014
4.20
 15,010 4.16 4.20 4.16 6,990 0 0.1
20/06/2014
4.20
 38,320 4.23 4.23 4.16 0 0 0
19/06/2014
4.20
 26,380 4.16 4.23 4.16 0 0 0
18/06/2014
4.26
 49,160 4.20 4.26 4.20 3,000 300 0.0
17/06/2014
4.23
 39,400 4.20 4.26 4.20 0 0 0
16/06/2014
4.23
 15,850 4.29 4.29 4.16 0 0 0
13/06/2014
4.23
 63,640 4.23 4.26 4.16 0 0 0
12/06/2014
4.23
 88,390 4.20 4.33 4.20 20,500 0 0.3
11/06/2014
4.26
 84,280 4.13 4.29 4.13 42,000 0 0.5
10/06/2014
4.13
 19,710 4.20 4.23 4.13 0 0 0
09/06/2014
4.23
 24,070 4.23 4.33 4.20 0 0 0
06/06/2014
4.23
 4,800 4.20 4.26 4.20 0 0 0
05/06/2014
4.20
 10,750 4.13 4.20 4.13 0 0 0
04/06/2014
4.16
 46,420 4.26 4.26 4.13 0 0 0
03/06/2014
4.26
 34,400 4.23 4.26 4.20 0 0 0

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