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)
02/06/2014
4.26
 14,910 4.36 4.36 4.26 0 0 0
30/05/2014
4.26
 30,600 4.33 4.33 4.26 0 0 0
29/05/2014
4.33
 89,110 4.42 4.45 4.33 0 0 0
28/05/2014
4.42
 86,570 4.36 4.42 4.36 0 0 0
27/05/2014
4.42
 66,040 4.33 4.42 4.29 0 0 0
26/05/2014
4.33
 47,560 4.29 4.36 4.26 0 3,070 0.0
23/05/2014
4.36
 9,060 4.29 4.36 4.29 0 0 0
22/05/2014
4.36
 142,290 4.33 4.42 4.29 20,600 0 0.3
21/05/2014
4.33
 100,920 4.20 4.33 4.16 3,070 0 0.0
20/05/2014
4.16
 34,480 4.16 4.20 4.10 3,000 0 0.0
19/05/2014
4.20
 30,200 4.10 4.20 4.10 0 0 0
16/05/2014
4.16
 70,670 4.03 4.16 4.03 16,000 10,000 0.1
15/05/2014
4.10
 129,940 4.20 4.29 4.03 40,500 0 0.5
14/05/2014
4.23
 109,360 3.94 4.23 3.94 34,690 0 0.4
13/05/2014
4.03
 137,590 4.07 4.16 3.97 68,900 0 0.9
12/05/2014
4.10
 198,940 4.26 4.26 4.07 114,150 0 1.5
09/05/2014
4.36
 107,890 4.23 4.39 4.20 34,950 0 0.5
08/05/2014
4.26
 290,350 4.42 4.62 4.26 109,340 0 1.5
07/05/2014
4.55
 59,630 4.68 4.68 4.52 30,410 0 0.4
06/05/2014
4.55
 155,710 4.55 4.65 4.49 99,560 0 1.4
05/05/2014
4.65
 169,280 4.71 4.74 4.62 148,970 0 2.2
29/04/2014
4.78
 84,610 4.74 4.78 4.71 51,500 0 0.8
28/04/2014
4.74
 96,560 4.84 4.91 4.71 78,800 0 1.2
25/04/2014
4.81
 59,040 4.94 4.94 4.78 33,730 0 0.5
24/04/2014
4.84
 251,330 4.65 4.91 4.65 99,000 0 1.5
23/04/2014
4.68
 231,060 4.65 4.68 4.55 133,140 0 1.9
22/04/2014
4.65
 138,810 4.39 4.65 4.33 19,260 0 0.3
21/04/2014
4.36
 104,600 4.33 4.42 4.26 51,300 0 0.7
18/04/2014
4.39
 500,750 4.71 4.71 4.39 0 0 0
17/04/2014
4.71
 178,970 4.65 4.78 4.62 78,700 0 1.1
16/04/2014
4.65
 355,220 4.78 4.78 4.49 102,000 0 1.4
15/04/2014
4.81
 228,750 5.07 5.07 4.81 0 0 0
14/04/2014
5.00
 99,190 5.16 5.16 5.00 5,600 1,500 0.1
11/04/2014
5.16
 157,700 5.16 5.26 5.16 1,200 0 0.0
10/04/2014
5.29
 352,080 5.33 5.39 5.23 94,920 0 1.6
08/04/2014
5.33
 243,800 5.39 5.39 5.29 108,950 0 1.8
07/04/2014
5.29
 436,600 5.23 5.36 5.20 119,670 0 2.0
04/04/2014
5.20
 245,030 5.16 5.23 5.16 133,960 0 2.2
03/04/2014
5.23
 159,750 5.16 5.26 5.13 81,350 0 1.3
02/04/2014
5.16
 390,840 5.23 5.26 5.00 135,270 0 2.2
01/04/2014
5.23
 477,390 5.29 5.36 5.13 214,730 0 3.5
31/03/2014
5.33
 504,100 5.26 5.42 5.26 178,170 0 2.9
28/03/2014
5.29
 229,420 5.49 5.49 5.29 0 0 0
27/03/2014
5.36
 854,380 5.04 5.36 5.00 111,830 0 1.8
26/03/2014
5.04
 428,620 5.33 5.33 5.00 26,100 0 0.4
25/03/2014
5.33
 677,350 5.29 5.45 5.16 0 0 0
24/03/2014
5.26
 510,790 5.23 5.29 5.16 10,000 3,400 0.1
21/03/2014
5.16
 557,390 4.97 5.16 4.94 66,110 0 1.0
20/03/2014
4.97
 360,430 5.00 5.07 4.91 17,970 0 0.3
19/03/2014
5.00
 282,710 4.97 5.04 4.91 0 0 0
18/03/2014
4.94
 192,060 4.87 5.00 4.87 0 0 0
17/03/2014
4.84
 157,340 4.97 5.00 4.84 0 0 0
14/03/2014
4.97
 357,240 4.91 5.00 4.87 84,000 0 1.3
13/03/2014
4.87
 101,810 4.91 4.94 4.84 1,000 0 0.0
12/03/2014
4.91
 138,930 4.94 5.00 4.91 20,790 0 0.3
11/03/2014
4.97
 236,400 4.87 4.97 4.87 61,600 10,000 0.8
10/03/2014
4.87
 153,090 4.87 4.94 4.87 0 8,000 -0.1
07/03/2014
4.94
 124,800 4.87 4.94 4.87 0 0 0
06/03/2014
4.94
 76,440 4.87 4.97 4.81 0 0 0
05/03/2014
4.94
 60,010 4.97 5.07 4.91 3,000 5,000 0.0
04/03/2014
4.97
 157,440 4.78 4.97 4.74 0 0 0
03/03/2014
4.87
 168,960 5.13 5.13 4.84 14,700 10,000 0.1
28/02/2014
5.13
 159,760 5.10 5.13 5.00 0 10,000 -0.2
27/02/2014
5.10
 651,060 5.13 5.23 5.04 400 0 0.0
26/02/2014
5.13
 652,300 4.94 5.13 4.91 33,000 0 0.5
25/02/2014
4.91
 243,440 4.87 4.94 4.84 5,000 0 0.1
24/02/2014
4.87
 327,410 4.94 4.94 4.81 5,000 0 0.1
21/02/2014
4.91
 200,070 4.97 4.97 4.84 1,000 0 0.0
20/02/2014
4.97
 972,580 5.13 5.26 4.84 0 3,300 -0.1
19/02/2014
5.10
 475,870 5.10 5.10 5.00 0 7,000 -0.1
18/02/2014
5.13
 316,120 5.13 5.26 5.10 0 15,000 -0.2
17/02/2014
5.16
 653,980 5.10 5.26 4.97 80,140 0 1.3
14/02/2014
5.07
 1,045,890 4.91 5.07 4.87 7,100 0 0.1
13/02/2014
4.84
 643,770 4.81 4.94 4.81 5,000 20,000 -0.2
12/02/2014
4.81
 417,990 4.81 4.84 4.74 10,000 0 0.1
11/02/2014
4.78
 623,670 4.94 4.94 4.74 0 10,000 -0.2
10/02/2014
4.91
 790,280 4.78 4.91 4.78 0 0 0
07/02/2014
4.78
 606,470 4.68 4.94 4.68 0 25,000 -0.4
06/02/2014
4.74
 982,780 4.42 4.74 4.42 10,000 0 0.1
27/01/2014
4.45
 332,390 4.42 4.45 4.36 119,760 0 1.6
24/01/2014
4.36
 242,760 4.36 4.39 4.29 93,800 0 1.3
23/01/2014
4.36
 176,010 4.23 4.39 4.20 45,800 0 0.6
22/01/2014
4.23
 275,140 4.20 4.23 4.16 59,420 0 0.8
21/01/2014
4.23
 316,890 4.20 4.26 4.10 0 0 0
20/01/2014
4.29
 120,450 4.36 4.36 4.29 0 0 0
17/01/2014
4.36
 85,760 4.36 4.42 4.33 0 0 0
16/01/2014
4.39
 122,060 4.36 4.39 4.33 0 3,800 -0.1
15/01/2014
4.39
 164,410 4.39 4.42 4.36 4,000 0 0.1
14/01/2014
4.39
 102,030 4.39 4.39 4.36 2,010 11,200 -0.1
13/01/2014
4.39
 113,820 4.42 4.42 4.39 0 0 0
10/01/2014
4.42
 267,790 4.45 4.49 4.42 0 0 0
09/01/2014
4.45
 168,680 4.42 4.45 4.39 0 0 0
08/01/2014
4.42
 31,820 4.39 4.42 4.36 0 0 0
07/01/2014
4.39
 331,780 4.33 4.45 4.33 0 0 0
06/01/2014
4.33
 150,040 4.26 4.36 4.26 0 0 0
03/01/2014
4.36
 56,900 4.33 4.36 4.26 0 0 0
02/01/2014
4.33
 61,920 4.36 4.36 4.26 0 0 0
31/12/2013
4.33
 87,080 4.29 4.33 4.23 0 0 0
30/12/2013
4.26
 192,520 4.33 4.45 4.13 0 5,000 -0.1
27/12/2013
4.33
 124,980 4.39 4.39 4.33 0 0 0

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