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)
27/12/2011
0.80
 7,860 0.77 0.80 0.77 0 0 0
26/12/2011
0.80
 8,140 0.80 0.80 0.77 0 0 0
23/12/2011
0.80
 12,910 0.80 0.80 0.77 0 0 0
22/12/2011
0.80
 17,560 0.85 0.85 0.80 0 0 0
21/12/2011
0.82
 1,910 0.80 0.82 0.80 0 0 0
20/12/2011
0.82
 36,250 0.82 0.82 0.80 0 0 0
19/12/2011
0.80
 38,410 0.82 0.82 0.80 0 0 0
16/12/2011
0.80
 18,080 0.80 0.80 0.80 0 0 0
15/12/2011
0.77
 48,300 0.77 0.80 0.77 0 0 0
14/12/2011
0.80
 18,960 0.80 0.80 0.77 0 0 0
13/12/2011
0.80
 17,090 0.77 0.80 0.77 0 0 0
12/12/2011
0.77
 28,940 0.80 0.80 0.77 0 0 0
09/12/2011
0.80
 2,070 0.80 0.80 0.80 0 0 0
08/12/2011
0.77
 55,040 0.80 0.80 0.77 0 0 0
07/12/2011
0.80
 71,390 0.80 0.82 0.80 0 40,000 -0.1
06/12/2011
0.80
 77,640 0.80 0.82 0.80 0 60,000 -0.2
05/12/2011
0.80
 92,240 0.80 0.82 0.80 0 0 0
02/12/2011
0.80
 9,820 0.82 0.82 0.80 0 0 0
01/12/2011
0.82
 42,510 0.82 0.82 0.80 0 40,000 -0.1
30/11/2011
0.82
 71,240 0.80 0.82 0.80 0 60,000 -0.2
29/11/2011
0.82
 12,350 0.80 0.82 0.80 0 0 0
28/11/2011
0.80
 29,570 0.85 0.85 0.80 0 22,380 -0.1
25/11/2011
0.82
 2,460 0.80 0.82 0.80 0 0 0
24/11/2011
0.80
 47,260 0.82 0.82 0.80 0 46,060 -0.1
23/11/2011
0.82
 810 0.85 0.85 0.82 0 0 0
22/11/2011
0.82
 20,420 0.82 0.88 0.82 0 20,000 -0.1
21/11/2011
0.85
 11,520 0.85 0.90 0.85 0 0 0
18/11/2011
0.88
 4,550 0.90 0.90 0.88 0 4,550 0.0
17/11/2011
0.90
 48,780 0.93 0.93 0.90 0 48,740 -0.2
16/11/2011
0.93
 5,870 0.93 0.93 0.90 0 1,500 0.0
15/11/2011
0.90
 20,410 0.90 0.96 0.90 0 8,100 0.0
14/11/2011
0.93
 20,120 0.93 0.96 0.93 0 14,100 0.0
11/11/2011
0.96
 7,060 0.96 0.96 0.96 0 0 0
10/11/2011
0.98
 9,550 0.98 0.98 0.96 0 0 0
09/11/2011
0.98
 22,050 1.01 1.01 0.96 0 20,000 -0.1
08/11/2011
0.98
 12,680 0.98 0.98 0.98 0 9,570 0.0
07/11/2011
1.01
 43,520 1.04 1.04 0.98 3,290 40,000 -0.1
04/11/2011
1.01
 22,810 1.04 1.04 1.01 0 5,110 0.0
03/11/2011
1.04
 3,630 1.04 1.04 1.01 0 0 0
02/11/2011
1.04
 520 1.04 1.04 1.01 0 0 0
01/11/2011
1.04
 7,020 1.01 1.04 1.01 0 0 0
31/10/2011
1.06
 22,330 1.04 1.06 1.01 0 0 0
28/10/2011
1.04
 14,740 1.06 1.06 1.01 0 0 0
27/10/2011
1.04
 8,230 1.04 1.06 1.04 0 0 0
26/10/2011
1.06
 4,230 1.04 1.06 1.04 0 0 0
25/10/2011
1.06
 16,110 1.06 1.06 1.04 0 0 0
24/10/2011
1.04
 10,610 1.09 1.09 1.04 0 0 0
21/10/2011
1.06
 29,060 1.09 1.09 1.06 0 0 0
20/10/2011
1.06
 35,240 1.06 1.12 1.06 0 0 0
19/10/2011
1.09
 1,020 1.09 1.09 1.06 0 0 0
18/10/2011
1.09
 12,120 1.06 1.09 1.06 0 0 0
17/10/2011
1.06
 8,520 1.09 1.09 1.06 0 0 0
14/10/2011
1.09
 170 1.09 1.09 1.09 0 0 0
13/10/2011
1.06
 70,410 1.04 1.06 1.04 0 0 0
12/10/2011
1.04
 5,700 1.06 1.09 1.04 0 0 0
11/10/2011
1.06
 6,490 1.06 1.09 1.06 0 0 0
10/10/2011
1.06
 3,660 1.12 1.12 1.06 0 0 0
07/10/2011
1.12
 19,280 1.14 1.14 1.09 0 0 0
06/10/2011
1.12
 7,200 1.12 1.14 1.09 0 0 0
05/10/2011
1.12
 9,770 1.09 1.12 1.09 0 0 0
04/10/2011
1.06
 11,500 1.06 1.09 1.04 0 0 0
03/10/2011
1.06
 9,900 1.04 1.12 1.04 0 0 0
30/09/2011
1.06
 28,290 1.06 1.12 1.06 0 0 0
29/09/2011
1.12
 14,890 1.17 1.17 1.09 0 0 0
28/09/2011
1.14
 10,860 1.12 1.14 1.12 0 0 0
27/09/2011
1.12
 29,580 1.12 1.17 1.09 0 460 0.0
26/09/2011
1.14
 7,480 1.14 1.14 1.12 0 0 0
23/09/2011
1.14
 3,200 1.14 1.14 1.14 0 0 0
22/09/2011
1.14
 16,620 1.09 1.14 1.09 0 0 0
21/09/2011
1.12
 18,180 1.14 1.14 1.09 0 0 0
20/09/2011
1.14
 44,200 1.19 1.19 1.14 0 0 0
19/09/2011
1.19
 29,140 1.19 1.19 1.14 0 0 0
16/09/2011
1.19
 29,860 1.25 1.25 1.19 0 0 0
15/09/2011
1.25
 44,300 1.27 1.27 1.22 0 0 0
14/09/2011
1.27
 115,970 1.27 1.27 1.27 0 0 0
13/09/2011
1.22
 24,730 1.22 1.22 1.22 0 0 0
12/09/2011
1.17
 123,520 1.12 1.17 1.12 0 0 0
09/09/2011
1.12
 27,330 1.06 1.14 1.06 0 0 0
08/09/2011
1.12
 75,390 1.12 1.12 1.09 0 0 0
07/09/2011
1.09
 49,770 1.12 1.12 1.06 0 0 0
06/09/2011
1.09
 51,190 1.12 1.12 1.09 0 0 0
05/09/2011
1.14
 76,640 1.14 1.17 1.12 0 0 0
01/09/2011
1.17
 34,110 1.14 1.19 1.12 0 0 0
31/08/2011
1.17
 22,120 1.09 1.17 1.09 0 0 0
30/08/2011
1.14
 38,130 1.14 1.17 1.12 0 0 0
29/08/2011
1.12
 47,120 1.06 1.12 1.06 0 0 0
26/08/2011
1.06
 12,210 1.06 1.09 1.06 100 0 0.0
25/08/2011
1.06
 9,290 1.06 1.06 1.04 0 0 0
24/08/2011
1.04
 18,600 1.09 1.12 1.04 0 0 0
23/08/2011
1.09
 5,650 1.06 1.09 1.04 0 0 0
22/08/2011
1.06
 9,420 1.06 1.06 1.04 0 0 0
19/08/2011
1.04
 10,620 1.06 1.06 1.04 0 0 0
18/08/2011
1.06
 39,730 1.06 1.06 1.04 700 0 0.0
17/08/2011
1.04
 7,080 1.01 1.04 1.01 0 0 0
16/08/2011
1.01
 18,170 1.01 1.01 0.98 400 0 0.0
15/08/2011
1.01
 31,120 1.04 1.04 1.01 0 0 0
12/08/2011
1.04
 11,240 1.04 1.04 1.01 0 0 0
11/08/2011
1.01
 10,720 1.06 1.06 1.01 0 0 0
10/08/2011
1.04
 11,750 1.06 1.06 1.04 0 0 0
09/08/2011
1.04
 11,000 1.06 1.06 1.04 0 0 0

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