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)
28/05/2012
1.67
 127,960 1.75 1.75 1.67 0 0 0
25/05/2012
1.70
 57,990 1.65 1.70 1.65 0 0 0
24/05/2012
1.62
 153,620 1.65 1.67 1.62 0 0 0
23/05/2012
1.70
 77,520 1.73 1.75 1.70 0 0 0
22/05/2012
1.78
 245,850 1.86 1.86 1.75 0 0 0
21/05/2012
1.81
 86,920 1.73 1.81 1.73 0 0 0
18/05/2012
1.73
 232,320 1.73 1.75 1.62 4,700 0 0.0
17/05/2012
1.70
 214,620 1.67 1.70 1.65 0 0 0
16/05/2012
1.62
 168,860 1.62 1.70 1.57 0 0 0
15/05/2012
1.65
 183,260 1.65 1.67 1.65 0 0 0
14/05/2012
1.73
 340,050 1.73 1.75 1.73 0 0 0
11/05/2012
1.81
 458,030 1.81 1.89 1.81 0 0 0
10/05/2012
1.89
 290,600 1.99 1.99 1.89 0 0 0
09/05/2012
1.96
 428,470 1.99 1.99 1.86 0 0 0
08/05/2012
1.91
 335,060 1.91 1.91 1.91 0 20 0.0
07/05/2012
1.83
 21,140 1.83 1.83 1.83 0 0 0
04/05/2012
1.75
 251,030 1.70 1.75 1.70 0 0 0
03/05/2012
1.67
 262,820 1.65 1.70 1.59 0 0 0
02/05/2012
1.62
 464,640 1.57 1.62 1.51 20 0 0.0
27/04/2012
1.57
 258,520 1.51 1.57 1.46 2,000 0 0.0
26/04/2012
1.51
 172,670 1.51 1.54 1.49 0 0 0
25/04/2012
1.51
 149,060 1.51 1.51 1.49 0 0 0
24/04/2012
1.46
 312,900 1.38 1.46 1.38 0 0 0
23/04/2012
1.41
 239,700 1.46 1.49 1.41 0 0 0
20/04/2012
1.46
 151,690 1.49 1.54 1.46 0 0 0
19/04/2012
1.51
 149,490 1.59 1.59 1.51 0 0 0
18/04/2012
1.57
 400,900 1.57 1.57 1.54 0 0 0
17/04/2012
1.51
 256,670 1.51 1.51 1.46 0 0 0
16/04/2012
1.46
 196,840 1.51 1.54 1.46 0 0 0
13/04/2012
1.49
 124,390 1.54 1.54 1.49 0 0 0
12/04/2012
1.54
 57,690 1.54 1.54 1.54 0 0 0
11/04/2012
1.49
 172,970 1.49 1.49 1.43 0 0 0
10/04/2012
1.43
 212,130 1.38 1.43 1.38 0 0 0
09/04/2012
1.38
 176,850 1.33 1.38 1.30 0 0 0
06/04/2012
1.33
 216,460 1.33 1.38 1.33 0 0 0
05/04/2012
1.38
 151,850 1.38 1.41 1.38 0 0 0
04/04/2012
1.43
 475,590 1.46 1.46 1.41 10,000 0 0.1
03/04/2012
1.41
 115,700 1.41 1.41 1.41 0 0 0
30/03/2012
1.35
 159,940 1.35 1.35 1.33 0 0 0
29/03/2012
1.30
 30,760 1.30 1.30 1.30 0 0 0
28/03/2012
1.25
 163,410 1.22 1.25 1.14 0 0 0
27/03/2012
1.19
 154,060 1.22 1.22 1.19 0 0 0
26/03/2012
1.17
 27,510 1.12 1.17 1.12 0 0 0
23/03/2012
1.12
 37,700 1.12 1.12 1.09 0 0 0
22/03/2012
1.06
 28,310 1.06 1.12 1.06 0 0 0
21/03/2012
1.09
 11,160 1.09 1.12 1.06 0 0 0
20/03/2012
1.12
 5,270 1.12 1.12 1.09 0 0 0
19/03/2012
1.12
 6,200 1.17 1.17 1.12 0 0 0
16/03/2012
1.17
 43,810 1.17 1.17 1.12 0 0 0
15/03/2012
1.14
 6,360 1.12 1.14 1.09 0 0 0
14/03/2012
1.12
 7,350 1.12 1.12 1.09 0 0 0
13/03/2012
1.06
 30,230 1.04 1.06 1.04 0 16,500 -0.1
12/03/2012
1.04
 35,400 1.04 1.06 1.04 0 0 0
09/03/2012
1.06
 74,500 1.12 1.12 1.06 0 0 0
08/03/2012
1.12
 75,550 1.14 1.14 1.12 0 100 0.0
07/03/2012
1.17
 28,550 1.17 1.17 1.14 0 0 0
06/03/2012
1.17
 154,430 1.19 1.19 1.12 0 0 0
05/03/2012
1.14
 94,210 1.12 1.14 1.12 0 0 0
02/03/2012
1.09
 49,590 1.09 1.09 1.06 0 0 0
01/03/2012
1.09
 67,390 1.09 1.09 1.09 0 0 0
29/02/2012
1.12
 33,560 1.12 1.12 1.06 0 0 0
28/02/2012
1.12
 40,170 1.12 1.12 1.09 0 0 0
27/02/2012
1.12
 80,160 1.09 1.12 1.09 0 0 0
24/02/2012
1.09
 22,380 1.06 1.09 1.06 0 0 0
23/02/2012
1.06
 90,730 1.04 1.06 1.04 0 0 0
22/02/2012
1.04
 84,690 1.01 1.04 1.01 16,500 0 0.1
21/02/2012
1.01
 60,010 1.04 1.04 1.01 0 0 0
20/02/2012
1.01
 14,500 0.98 1.01 0.98 0 0 0
17/02/2012
0.98
 44,390 0.96 0.98 0.96 0 0 0
16/02/2012
0.98
 28,920 0.98 0.98 0.96 0 0 0
15/02/2012
0.98
 24,620 1.01 1.01 0.98 0 0 0
14/02/2012
0.98
 67,970 0.96 0.98 0.96 0 0 0
13/02/2012
0.96
 100,250 1.01 1.01 0.96 0 0 0
10/02/2012
0.98
 74,010 0.98 0.98 0.98 0 0 0
09/02/2012
0.96
 69,670 0.96 0.96 0.93 0 0 0
08/02/2012
0.93
 60,280 0.93 0.93 0.93 0 0 0
07/02/2012
0.90
 111,380 0.90 0.90 0.90 0 0 0
06/02/2012
0.88
 64,090 0.88 0.88 0.85 0 0 0
03/02/2012
0.85
 64,680 0.85 0.85 0.85 0 0 0
02/02/2012
0.82
 35,260 0.80 0.82 0.80 0 0 0
01/02/2012
0.80
 50,530 0.80 0.85 0.80 0 0 0
31/01/2012
0.82
 99,080 0.82 0.82 0.80 0 0 0
30/01/2012
0.82
 66,620 0.80 0.82 0.80 0 0 0
20/01/2012
0.82
 23,230 0.80 0.82 0.80 0 0 0
19/01/2012
0.80
 82,750 0.82 0.82 0.77 0 0 0
18/01/2012
0.80
 80,370 0.80 0.82 0.77 0 0 0
17/01/2012
0.80
 51,590 0.80 0.80 0.77 0 0 0
16/01/2012
0.80
 68,230 0.82 0.82 0.80 0 0 0
13/01/2012
0.80
 5,300 0.80 0.82 0.80 0 0 0
12/01/2012
0.80
 22,720 0.80 0.82 0.77 0 0 0
11/01/2012
0.80
 9,730 0.80 0.80 0.80 0 0 0
10/01/2012
0.80
 74,890 0.77 0.80 0.77 0 0 0
09/01/2012
0.80
 149,620 0.77 0.80 0.77 0 40,470 -0.1
06/01/2012
0.80
 51,090 0.77 0.80 0.77 0 30,000 -0.1
05/01/2012
0.77
 22,610 0.77 0.77 0.77 0 13,810 0.0
04/01/2012
0.77
 29,540 0.80 0.80 0.77 0 20,000 -0.1
03/01/2012
0.80
 23,880 0.77 0.80 0.77 0 5,000 0.0
30/12/2011
0.77
 27,930 0.77 0.80 0.77 0 0 0
29/12/2011
0.80
 19,420 0.77 0.80 0.77 0 0 0
28/12/2011
0.80
 12,850 0.80 0.80 0.77 0 0 0

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