CTCP Nhiệt điện Bà Rịa (btp)

6.55
0.01
(0.15%)
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)
26/12/2013
4.39
 42,950 4.36 4.42 4.36 0 0 0
25/12/2013
4.39
 132,220 4.36 4.42 4.36 4,990 10,000 -0.1
24/12/2013
4.33
 184,860 4.39 4.39 4.33 200 0 0.0
23/12/2013
4.39
 235,330 4.39 4.42 4.36 0 0 0
20/12/2013
4.36
 238,590 4.39 4.42 4.36 0 10,000 -0.1
19/12/2013
4.42
 406,990 4.42 4.42 4.36 0 0 0
18/12/2013
4.39
 136,480 4.42 4.45 4.39 0 0 0
17/12/2013
4.45
 286,610 4.42 4.45 4.39 800 0 0.0
16/12/2013
4.39
 105,580 4.39 4.45 4.39 0 0 0
13/12/2013
4.42
 99,510 4.39 4.45 4.39 0 0 0
12/12/2013
4.42
 226,660 4.39 4.42 4.36 0 0 0
11/12/2013
4.36
 341,830 4.45 4.45 4.33 0 0 0
10/12/2013
4.49
 317,230 4.52 4.52 4.42 0 0 0
09/12/2013
4.49
 255,020 4.55 4.58 4.49 0 0 0
06/12/2013
4.55
 249,200 4.58 4.62 4.55 0 0 0
05/12/2013
4.58
 278,810 4.58 4.58 4.52 3,000 0 0.0
04/12/2013
4.55
 275,550 4.55 4.58 4.52 14,000 0 0.2
03/12/2013
4.55
 282,880 4.52 4.62 4.52 3,300 0 0.0
02/12/2013
4.52
 194,090 4.49 4.52 4.49 0 0 0
29/11/2013
4.49
 361,380 4.52 4.55 4.45 0 0 0
28/11/2013
4.49
 235,960 4.55 4.58 4.49 2,700 0 0.0
27/11/2013
4.55
 333,930 4.62 4.65 4.52 0 0 0
26/11/2013
4.58
 850,280 4.58 4.68 4.58 35,000 0 0.5
25/11/2013
4.62
 406,760 4.68 4.71 4.58 5,000 0 0.1
22/11/2013
4.68
 500,630 4.49 4.68 4.49 37,230 0 0.5
21/11/2013
4.49
 1,655,970 4.45 4.74 4.45 0 0 0
20/11/2013
4.45
 354,770 4.45 4.49 4.42 0 0 0
19/11/2013
4.45
 417,570 4.49 4.52 4.42 0 0 0
18/11/2013
4.49
 386,610 4.45 4.52 4.42 0 0 0
15/11/2013
4.45
 541,590 4.39 4.49 4.39 0 0 0
14/11/2013
4.36
 231,240 4.36 4.45 4.33 0 0 0
13/11/2013
4.36
 128,640 4.36 4.42 4.33 0 0 0
12/11/2013
4.36
 214,700 4.45 4.45 4.36 0 0 0
11/11/2013
4.45
 117,130 4.45 4.45 4.39 0 0 0
08/11/2013
4.39
 92,620 4.39 4.42 4.36 0 0 0
07/11/2013
4.39
 420,060 4.39 4.49 4.39 31,000 0 0.4
06/11/2013
4.39
 179,500 4.33 4.42 4.33 46,200 0 0.6
05/11/2013
4.33
 94,910 4.29 4.36 4.29 0 0 0
04/11/2013
4.33
 136,160 4.26 4.36 4.26 0 0 0
01/11/2013
4.29
 165,940 4.23 4.33 4.23 0 0 0
31/10/2013
4.23
 19,400 4.26 4.29 4.23 0 0 0
30/10/2013
4.26
 44,430 4.23 4.26 4.23 0 0 0
29/10/2013
4.23
 143,220 4.23 4.26 4.20 0 0 0
28/10/2013
4.26
 240,230 4.33 4.33 4.26 0 0 0
25/10/2013
4.36
 94,390 4.36 4.39 4.33 0 0 0
24/10/2013
4.36
 355,480 4.36 4.45 4.36 0 0 0
23/10/2013
4.33
 328,370 4.36 4.42 4.33 0 0 0
22/10/2013
4.39
 331,360 4.45 4.49 4.36 0 0 0
21/10/2013
4.45
 509,390 4.52 4.58 4.45 0 0 0
18/10/2013
4.45
 475,520 4.52 4.52 4.45 0 0 0
17/10/2013
4.52
 1,458,700 4.36 4.58 4.36 312,000 0 4.3
16/10/2013
4.29
 156,970 4.23 4.29 4.23 40,000 0 0.5
15/10/2013
4.23
 161,850 4.26 4.26 4.23 43,000 0 0.6
14/10/2013
4.26
 72,480 4.20 4.26 4.20 0 0 0
11/10/2013
4.20
 244,010 4.20 4.29 4.20 62,000 0 0.8
10/10/2013
4.16
 179,640 4.23 4.29 4.16 0 300 0.0
09/10/2013
4.20
 196,130 4.26 4.33 4.20 0 0 0
08/10/2013
4.29
 157,130 4.33 4.36 4.26 0 0 0
07/10/2013
4.33
 241,550 4.29 4.39 4.29 0 0 0
04/10/2013
4.33
 272,990 4.26 4.36 4.23 0 0 0
03/10/2013
4.26
 341,020 4.36 4.39 4.23 0 0 0
02/10/2013
4.39
 193,580 4.36 4.39 4.36 0 0 0
01/10/2013
4.36
 889,510 4.20 4.45 4.20 0 0 0
30/09/2013
4.20
 173,680 4.16 4.20 4.16 0 0 0
27/09/2013
4.20
 192,970 4.16 4.23 4.13 0 0 0
26/09/2013
4.20
 186,490 4.13 4.23 4.13 0 0 0
25/09/2013
4.16
 301,790 4.10 4.20 4.10 0 0 0
24/09/2013
4.10
 275,640 4.07 4.13 4.07 0 0 0
23/09/2013
4.07
 133,030 3.97 4.07 3.97 0 100 0.0
20/09/2013
3.97
 74,200 4.03 4.07 3.97 0 0 0
19/09/2013
4.03
 93,620 4.07 4.07 4.00 0 0 0
18/09/2013
4.00
 124,880 4.03 4.03 3.97 3,000 0 0.0
17/09/2013
4.03
 72,950 4.10 4.10 4.03 0 0 0
16/09/2013
4.07
 111,220 4.07 4.16 4.03 0 0 0
13/09/2013
4.13
 103,420 4.10 4.16 4.10 40,000 0 0.5
12/09/2013
4.13
 66,610 4.10 4.13 4.10 37,310 0 0.5
11/09/2013
4.10
 122,270 4.10 4.13 4.10 0 0 0
10/09/2013
4.07
 133,360 4.07 4.10 4.03 0 0 0
09/09/2013
4.03
 143,700 4.07 4.10 4.00 0 0 0
06/09/2013
4.13
 111,290 4.10 4.20 4.07 2,500 0 0.0
05/09/2013
4.10
 181,250 4.07 4.10 4.00 0 0 0
04/09/2013
4.03
 110,230 4.10 4.10 4.00 2,000 0 0.0
03/09/2013
4.10
 57,610 4.16 4.16 4.10 0 0 0
30/08/2013
4.13
 208,490 4.07 4.16 4.03 0 0 0
29/08/2013
4.07
 261,940 4.13 4.20 4.07 0 0 0
28/08/2013
4.13
 411,070 4.33 4.33 4.10 0 0 0
27/08/2013
4.33
 55,690 4.36 4.42 4.33 0 0 0
26/08/2013
4.42
 154,990 4.39 4.42 4.29 0 0 0
23/08/2013
4.39
 295,470 4.39 4.45 4.33 50,000 0 0.7
22/08/2013
4.39
 229,890 4.52 4.52 4.36 22,860 0 0.3
21/08/2013
4.49
 284,800 4.55 4.55 4.42 0 0 0
20/08/2013
4.52
 640,300 4.45 4.58 4.42 0 0 0
19/08/2013
4.45
 271,440 4.42 4.52 4.42 0 3,000 0.0
16/08/2013
4.45
 335,950 4.39 4.55 4.33 0 2,000 0.0
15/08/2013
4.42
 449,340 4.23 4.42 4.23 0 5,000 -0.1
14/08/2013
4.23
 241,940 4.23 4.26 4.16 3,000 0 0.0
13/08/2013
4.23
 190,450 4.29 4.29 4.23 7,000 0 0.1
12/08/2013
4.29
 210,500 4.36 4.42 4.29 2,000 0 0.0
09/08/2013
4.39
 235,960 4.45 4.49 4.39 2,700 0 0.0
08/08/2013
4.45
 135,360 4.52 4.52 4.45 300 0 0.0

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