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)
16/10/2012
1.93
 71,150 1.84 1.93 1.84 0 0 0
15/10/2012
1.84
 78,010 1.90 1.90 1.84 2,670 0 0.0
12/10/2012
1.90
 40,050 1.90 1.93 1.87 0 0 0
11/10/2012
1.90
 93,320 1.99 1.99 1.90 0 0 0
10/10/2012
1.96
 209,230 1.87 1.96 1.87 0 0 0
09/10/2012
1.87
 116,250 1.93 1.93 1.87 0 0 0
08/10/2012
1.87
 151,530 1.78 1.87 1.78 0 0 0
05/10/2012
1.78
 45,220 1.75 1.81 1.75 0 0 0
04/10/2012
1.75
 30,380 1.78 1.81 1.75 0 0 0
03/10/2012
1.75
 109,780 1.75 1.75 1.72 0 0 0
02/10/2012
1.69
 116,250 1.72 1.78 1.69 0 0 0
01/10/2012
1.78
 31,910 1.78 1.84 1.75 0 0 0
28/09/2012
1.81
 33,020 1.84 1.84 1.78 0 0 0
27/09/2012
1.84
 68,160 1.84 1.87 1.78 0 0 0
26/09/2012
1.87
 63,750 1.87 1.87 1.81 0 0 0
25/09/2012
1.84
 271,830 1.90 1.90 1.81 0 0 0
24/09/2012
1.90
 25,810 1.90 1.90 1.87 0 0 0
21/09/2012
1.93
 122,590 1.90 1.93 1.87 0 0 0
20/09/2012
1.90
 110,210 1.90 1.90 1.81 0 0 0
19/09/2012
1.87
 290,080 1.78 1.87 1.78 0 0 0
18/09/2012
1.78
 367,630 1.87 1.93 1.78 0 0 0
17/09/2012
1.87
 119,140 1.87 1.87 1.87 0 0 0
14/09/2012
1.78
 8,190 1.78 1.78 1.78 0 0 0
13/09/2012
1.72
 61,400 1.66 1.72 1.66 0 0 0
12/09/2012
1.66
 84,680 1.72 1.75 1.66 0 0 0
11/09/2012
1.72
 164,170 1.72 1.78 1.72 0 0 0
10/09/2012
1.81
 187,960 1.87 1.90 1.81 0 0 0
07/09/2012
1.90
 124,920 1.84 1.90 1.81 0 0 0
06/09/2012
1.84
 97,020 1.87 1.93 1.84 0 0 0
05/09/2012
1.90
 238,490 1.96 1.99 1.87 0 0 0
04/09/2012
1.96
 92,540 1.96 2.02 1.96 0 5,000 0.0
31/08/2012
1.96
 91,420 2.05 2.05 1.96 0 0 0
30/08/2012
2.02
 270,340 2.02 2.08 1.99 0 0 0
29/08/2012
1.99
 107,820 1.90 1.99 1.90 0 0 0
28/08/2012
1.90
 289,860 1.90 1.96 1.90 0 0 0
27/08/2012
1.99
 150,200 1.99 2.05 1.99 0 0 0
24/08/2012
2.08
 342,820 1.90 2.08 1.90 5,000 0 0.0
23/08/2012
1.99
 53,350 1.99 2.08 1.99 0 0 0
22/08/2012
2.08
 458,080 2.08 2.17 2.08 0 0 0
21/08/2012
2.08
 1,377,280 2.08 2.08 1.93 0 18,800 -0.1
20/08/2012
1.99
 72,700 1.99 1.99 1.99 0 0 0
17/08/2012
1.90
 92,460 1.90 1.90 1.90 0 0 0
16/08/2012
1.81
 99,600 1.81 1.81 1.81 0 0 0
15/08/2012
1.75
 36,910 1.75 1.75 1.75 0 0 0
14/08/2012
1.69
 5,120 1.69 1.69 1.69 0 0 0
13/08/2012
1.63
 2,650 1.63 1.63 1.63 0 0 0
10/08/2012
1.57
 14,410 1.57 1.57 1.57 0 590 0.0
09/08/2012
1.51
 93,320 1.49 1.51 1.49 0 0 0
08/08/2012
1.46
 63,080 1.46 1.49 1.43 0 0 0
07/08/2012
1.46
 50,950 1.46 1.49 1.46 0 0 0
06/08/2012
1.49
 46,000 1.49 1.54 1.49 0 0 0
03/08/2012
1.49
 143,590 1.46 1.49 1.43 0 0 0
02/08/2012
1.46
 47,770 1.37 1.46 1.37 0 0 0
01/08/2012
1.43
 36,130 1.43 1.43 1.40 0 0 0
31/07/2012
1.46
 12,690 1.46 1.46 1.43 0 0 0
30/07/2012
1.43
 7,140 1.46 1.46 1.40 0 410 0.0
27/07/2012
1.43
 7,140 1.49 1.49 1.43 0 0 0
26/07/2012
1.46
 31,880 1.37 1.46 1.37 0 0 0
25/07/2012
1.40
 42,540 1.43 1.46 1.40 0 0 0
24/07/2012
1.46
 49,070 1.49 1.51 1.46 0 0 0
23/07/2012
1.51
 37,720 1.51 1.51 1.49 0 0 0
20/07/2012
1.51
 159,030 1.51 1.54 1.49 0 0 0
19/07/2012
1.49
 124,590 1.40 1.49 1.40 0 0 0
18/07/2012
1.43
 27,890 1.46 1.46 1.40 0 0 0
17/07/2012
1.43
 35,350 1.37 1.43 1.34 0 0 0
16/07/2012
1.37
 20,880 1.40 1.46 1.37 0 0 0
13/07/2012
1.43
 149,540 1.37 1.43 1.37 0 0 0
12/07/2012
1.37
 24,350 1.40 1.40 1.34 0 0 0
11/07/2012
1.40
 27,830 1.31 1.40 1.31 0 0 0
10/07/2012
1.34
 33,200 1.31 1.37 1.31 0 0 0
09/07/2012
1.34
 40,190 1.37 1.40 1.34 100 0 0.0
06/07/2012
1.37
 59,130 1.37 1.37 1.34 0 0 0
05/07/2012
1.31
 45,990 1.31 1.34 1.28 0 0 0
04/07/2012
1.31
 59,560 1.34 1.40 1.31 0 0 0
03/07/2012
1.37
 79,910 1.43 1.43 1.34 11,000 0 0.1
02/07/2012
1.40
 73,300 1.40 1.40 1.40 0 0 0
29/06/2012
1.34
 61,090 1.31 1.34 1.31 0 0 0
28/06/2012
1.28
 106,840 1.28 1.37 1.28 0 0 0
27/06/2012
1.34
 65,790 1.40 1.40 1.34 0 0 0
26/06/2012
1.40
 20,500 1.40 1.43 1.40 0 0 0
25/06/2012
1.46
 55,880 1.51 1.51 1.46 0 0 0
22/06/2012
1.51
 62,380 1.54 1.54 1.51 0 0 0
21/06/2012
1.57
 40,080 1.60 1.60 1.54 0 0 0
20/06/2012
1.60
 47,060 1.63 1.63 1.54 0 0 0
19/06/2012
1.60
 65,180 1.63 1.66 1.60 0 0 0
18/06/2012
1.66
 87,080 1.63 1.69 1.60 0 0 0
15/06/2012
1.66
 34,930 1.66 1.72 1.63 0 0 0
14/06/2012
1.69
 94,100 1.72 1.75 1.69 0 0 0
13/06/2012: Cổ tức tiền mặt tỉ lệ: 7%
13/06/2012
1.75
 75,810 1.72 1.78 1.72 0 0 0
12/06/2012
1.75
 148,180 1.78 1.78 1.70 0 0 0
11/06/2012
1.78
 186,540 1.70 1.78 1.70 0 0 0
08/06/2012
1.70
 172,580 1.73 1.78 1.70 0 0 0
07/06/2012
1.70
 135,730 1.73 1.75 1.67 0 0 0
06/06/2012
1.70
 31,660 1.73 1.73 1.67 0 0 0
05/06/2012
1.73
 64,330 1.67 1.73 1.67 0 0 0
04/06/2012
1.67
 123,290 1.73 1.73 1.65 0 0 0
01/06/2012
1.70
 245,070 1.59 1.70 1.59 0 0 0
31/05/2012
1.62
 76,680 1.67 1.67 1.62 0 0 0
30/05/2012
1.67
 27,840 1.67 1.70 1.62 0 0 0
29/05/2012
1.67
 66,540 1.67 1.67 1.59 0 0 0

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