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)
14/03/2013
3.18
 636,850 2.94 3.18 2.94 0 0 0
13/03/2013
2.97
 327,210 2.88 3.03 2.88 0 0 0
12/03/2013
2.88
 197,880 2.82 2.91 2.79 0 0 0
11/03/2013
2.79
 153,590 2.73 2.85 2.67 0 0 0
08/03/2013
2.70
 68,340 2.67 2.73 2.67 0 0 0
07/03/2013
2.67
 104,530 2.73 2.79 2.67 0 0 0
06/03/2013
2.73
 150,510 2.64 2.73 2.58 0 0 0
05/03/2013
2.55
 247,550 2.61 2.70 2.52 0 0 0
04/03/2013
2.70
 379,640 2.82 2.85 2.70 0 0 0
01/03/2013
2.88
 121,700 2.94 2.97 2.85 40 0 0.0
28/02/2013
2.94
 239,920 2.91 3.03 2.85 0 0 0
27/02/2013
2.88
 287,360 2.79 2.91 2.73 0 0 0
26/02/2013
2.85
 443,250 3.00 3.06 2.85 0 0 0
25/02/2013
3.06
 282,150 3.12 3.12 3.03 0 0 0
22/02/2013
3.12
 597,870 3.15 3.18 2.88 0 0 0
21/02/2013
2.97
 986,790 3.09 3.21 2.97 0 0 0
20/02/2013
3.00
 460,280 2.88 3.00 2.85 0 0 0
19/02/2013
2.82
 669,360 2.67 2.85 2.61 0 0 0
18/02/2013
2.67
 216,400 2.58 2.67 2.52 100 0 0.0
08/02/2013
2.55
 91,630 2.47 2.55 2.47 0 0 0
07/02/2013
2.47
 92,480 2.52 2.52 2.44 0 0 0
06/02/2013
2.47
 107,470 2.41 2.52 2.41 0 0 0
05/02/2013
2.38
 101,850 2.38 2.44 2.38 0 10,000 -0.1
04/02/2013
2.44
 117,980 2.44 2.52 2.44 0 0 0
01/02/2013
2.44
 115,070 2.49 2.49 2.38 0 4,000 0.0
31/01/2013
2.44
 218,560 2.49 2.52 2.44 0 0 0
30/01/2013
2.52
 236,810 2.58 2.58 2.49 0 0 0
29/01/2013
2.55
 356,190 2.52 2.61 2.52 0 0 0
28/01/2013
2.58
 587,360 2.44 2.58 2.44 14,070 5,000 0.1
25/01/2013
2.44
 309,980 2.44 2.52 2.41 0 9,000 -0.1
24/01/2013
2.38
 442,590 2.29 2.41 2.29 9,000 0 0.1
23/01/2013
2.26
 397,300 2.32 2.38 2.23 0 0 0
22/01/2013
2.38
 454,900 2.49 2.55 2.35 0 0 0
21/01/2013
2.49
 338,200 2.49 2.49 2.49 19,000 0 0.2
18/01/2013
2.35
 636,390 2.20 2.35 2.14 0 0 0
17/01/2013
2.20
 357,940 2.35 2.35 2.17 0 0 0
16/01/2013
2.32
 557,690 2.26 2.32 2.17 0 0 0
15/01/2013
2.17
 411,790 2.08 2.17 2.05 0 0 0
14/01/2013
2.05
 365,670 2.05 2.08 1.99 0 0 0
11/01/2013
2.02
 247,740 2.08 2.08 1.99 0 0 0
10/01/2013
2.02
 211,190 1.93 2.05 1.90 0 0 0
09/01/2013
1.96
 489,290 2.05 2.11 1.96 0 0 0
08/01/2013
2.05
 348,250 2.02 2.08 1.99 0 0 0
07/01/2013
2.05
 291,720 2.02 2.11 1.99 0 0 0
04/01/2013
2.02
 522,700 1.93 2.02 1.90 0 0 0
03/01/2013
1.93
 727,690 1.96 1.99 1.87 0 0 0
02/01/2013
1.90
 45,180 1.90 1.90 1.90 0 0 0
28/12/2012
1.81
 323,630 1.78 1.81 1.78 0 0 0
27/12/2012
1.75
 326,760 1.81 1.84 1.75 0 0 0
26/12/2012
1.78
 81,390 1.75 1.78 1.75 0 0 0
25/12/2012
1.75
 124,440 1.78 1.78 1.75 0 0 0
24/12/2012
1.81
 60,230 1.81 1.81 1.78 0 0 0
21/12/2012
1.81
 129,270 1.75 1.81 1.75 0 0 0
20/12/2012
1.75
 181,810 1.78 1.78 1.72 0 0 0
19/12/2012
1.78
 158,870 1.78 1.81 1.75 0 0 0
18/12/2012
1.78
 146,090 1.78 1.84 1.78 0 0 0
17/12/2012
1.78
 41,890 1.81 1.81 1.78 0 0 0
14/12/2012
1.81
 353,330 1.78 1.81 1.75 0 0 0
13/12/2012
1.75
 163,360 1.78 1.81 1.75 0 0 0
12/12/2012
1.78
 267,490 1.78 1.84 1.75 0 0 0
11/12/2012
1.78
 84,180 1.81 1.84 1.78 0 0 0
10/12/2012
1.84
 107,200 1.78 1.84 1.78 0 0 0
07/12/2012
1.81
 45,090 1.81 1.84 1.78 0 0 0
06/12/2012
1.81
 29,850 1.78 1.84 1.78 0 0 0
05/12/2012
1.78
 215,150 1.75 1.84 1.75 0 0 0
04/12/2012
1.78
 55,630 1.75 1.78 1.72 0 0 0
03/12/2012
1.72
 14,810 1.72 1.72 1.72 0 0 0
30/11/2012
1.75
 114,570 1.75 1.78 1.75 0 0 0
29/11/2012
1.72
 96,270 1.75 1.78 1.72 0 0 0
28/11/2012
1.72
 13,480 1.72 1.75 1.72 0 0 0
27/11/2012
1.72
 15,230 1.72 1.75 1.72 0 0 0
26/11/2012
1.72
 6,650 1.72 1.72 1.72 0 0 0
23/11/2012
1.75
 37,610 1.78 1.78 1.72 0 0 0
22/11/2012
1.78
 43,240 1.75 1.78 1.72 0 0 0
21/11/2012
1.72
 73,680 1.75 1.78 1.72 0 0 0
20/11/2012
1.72
 187,340 1.72 1.78 1.72 0 0 0
19/11/2012
1.72
 30,270 1.69 1.72 1.69 0 0 0
16/11/2012
1.72
 48,630 1.75 1.75 1.69 0 0 0
15/11/2012
1.75
 71,450 1.75 1.75 1.69 0 0 0
14/11/2012
1.78
 94,320 1.75 1.78 1.75 0 0 0
13/11/2012
1.75
 101,750 1.78 1.81 1.72 0 0 0
12/11/2012
1.78
 90,520 1.78 1.81 1.72 0 0 0
09/11/2012
1.75
 103,120 1.75 1.75 1.72 0 0 0
08/11/2012
1.72
 50,740 1.75 1.75 1.72 0 0 0
07/11/2012
1.75
 38,210 1.72 1.78 1.72 0 0 0
06/11/2012
1.72
 35,400 1.75 1.75 1.72 0 0 0
05/11/2012
1.75
 41,020 1.69 1.75 1.69 0 0 0
02/11/2012
1.69
 244,470 1.72 1.78 1.69 0 0 0
01/11/2012
1.78
 219,020 1.84 1.84 1.78 0 0 0
31/10/2012
1.84
 79,210 1.81 1.84 1.78 10 0 0.0
30/10/2012
1.84
 52,030 1.84 1.87 1.81 0 0 0
29/10/2012
1.84
 48,170 1.87 1.87 1.81 0 0 0
26/10/2012
1.87
 170,690 1.81 1.87 1.78 0 0 0
25/10/2012
1.81
 146,760 1.84 1.87 1.81 0 0 0
24/10/2012
1.90
 284,180 1.96 1.96 1.90 0 0 0
23/10/2012
1.99
 119,460 2.02 2.02 1.93 0 0 0
22/10/2012
2.02
 173,160 2.02 2.02 1.93 0 0 0
19/10/2012
2.02
 554,230 2.02 2.05 1.96 0 0 0
18/10/2012
1.96
 252,010 1.87 1.96 1.87 0 0 0
17/10/2012
1.87
 65,430 1.93 1.93 1.87 0 0 0

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