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
6.54
7.44
6.54
2 tháng
(2026-08-10) 		-0.04 -0.54% 1,328,100 -469,300 -3.0
6.54
7.47
6.54
3 tháng
(2026-07-10) 		-0.80 -9.76% 2,035,400 -471,600 -3.0
6.54
8.20
6.54
6 tháng
(2026-04-13) 		-0.98 -11.69% 3,474,300 -572,900 -3.8
6.54
8.46
6.54
12 tháng
(2025-10-13) 		-2.90 -28.14% 11,878,800 -3,247,600 -27.9
6.54
10.30
6.54
24 tháng
(2024-10-18) 		-4.93 -39.98% 17,883,500 -4,562,400 -42.7
6.54
12.33
6.54
36 tháng
(2023-10-24) 		-3.76 -33.69% 35,381,100 -5,027,400 -49.3
6.54
16.93
6.54
60 tháng
(2021-11-03) 		-4.77 -39.18% 46,090,600 -4,911,070 -34.9
6.54
16.93
6.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2025
10.28
 48,700 10.28 10.32 10.23 0 33,600 -0.4
15/08/2025
10.23
 54,200 10.37 10.37 10.14 5,000 36,400 -0.4
14/08/2025
10.37
 36,600 10.32 10.41 10.19 100 0 0.0
13/08/2025
10.32
 33,900 10.37 10.46 10.32 4,000 1,400 0.0
12/08/2025
10.37
 17,300 10.46 10.46 10.32 900 0 0.0
11/08/2025
10.41
 18,900 10.32 10.41 10.32 0 100 0.0
08/08/2025
10.32
 11,000 10.41 10.41 10.28 0 100 0.0
07/08/2025
10.32
 35,800 10.28 10.37 10.23 600 10,300 -0.1
06/08/2025
10.23
 69,000 10.28 10.41 10.23 11,600 29,700 -0.2
05/08/2025
10.37
 100,200 10.46 10.46 9.69 100 19,000 -0.2
04/08/2025
10.41
 75,800 10.46 10.46 10.28 300 69,300 -0.8
01/08/2025
10.46
 44,500 10.59 10.59 10.46 0 16,700 -0.2
31/07/2025
10.59
 44,200 10.59 10.59 10.50 100 25,700 -0.3
30/07/2025
10.59
 51,500 10.59 10.59 10.50 0 12,000 -0.1
29/07/2025
10.59
 36,100 10.73 10.73 10.50 0 11,300 -0.1
28/07/2025
10.64
 41,500 10.59 10.64 10.55 0 7,500 -0.1
25/07/2025
10.59
 43,000 10.64 10.73 10.55 0 20,900 -0.2
24/07/2025
10.64
 28,800 10.73 10.73 10.64 0 9,100 -0.1
23/07/2025
10.68
 23,600 10.73 10.73 10.68 0 0 0
22/07/2025
10.73
 9,800 10.82 10.82 10.68 0 0 0
21/07/2025
10.82
 14,100 10.82 10.82 10.73 0 0 0
18/07/2025
10.77
 16,700 10.73 10.77 10.73 100 0 0.0
17/07/2025
10.77
 29,000 10.77 10.82 10.73 0 0 0
16/07/2025
10.77
 17,000 10.82 10.82 10.73 0 0 0
15/07/2025
10.82
 8,400 10.82 10.82 10.77 0 0 0
14/07/2025
10.82
 13,300 10.82 10.87 10.68 0 0 0
11/07/2025
10.82
 8,400 10.82 10.82 10.77 0 0 0
10/07/2025
10.82
 35,400 10.82 10.91 10.77 0 0 0
09/07/2025
10.82
 18,400 10.77 10.82 10.77 0 0 0
08/07/2025
10.82
 25,600 10.82 10.87 10.77 0 0 0
07/07/2025
10.82
 18,100 10.73 10.82 10.73 100 4,500 -0.1
04/07/2025
10.77
 5,200 10.73 10.77 10.73 0 0 0
03/07/2025
10.77
 24,800 10.73 10.77 10.68 0 2,100 0.0
02/07/2025
10.77
 11,500 10.68 10.77 10.68 0 0 0
01/07/2025
10.77
 22,400 10.77 10.82 10.77 0 100 0.0
30/06/2025
10.77
 16,300 10.73 10.77 10.68 0 0 0
27/06/2025
10.77
 4,600 10.82 10.82 10.73 0 0 0
26/06/2025
10.82
 17,600 10.77 10.82 10.68 0 0 0
25/06/2025
10.73
 2,100 10.77 10.77 10.73 0 1,700 0.0
24/06/2025
10.77
 5,900 10.77 10.82 10.77 0 0 0
23/06/2025
10.77
 12,200 10.73 10.77 10.55 0 0 0
20/06/2025
10.82
 6,500 10.82 10.82 10.82 300 0 0.0
19/06/2025
10.82
 13,500 10.77 10.82 10.77 0 0 0
18/06/2025
10.77
 20,000 10.77 10.82 10.77 0 0 0
17/06/2025
10.77
 19,900 10.77 10.82 10.77 0 0 0
16/06/2025
10.82
 13,600 10.77 10.82 10.77 0 0 0
13/06/2025
10.82
 20,700 10.82 10.82 10.77 0 0 0
12/06/2025
10.82
 17,600 10.77 10.87 10.77 0 0 0
11/06/2025
10.82
 8,600 10.77 10.82 10.77 0 0 0
10/06/2025
10.82
 19,500 10.77 10.82 10.77 300 0 0.0
09/06/2025
10.77
 8,200 10.82 10.82 10.77 0 0 0
06/06/2025
10.82
 5,100 10.77 10.82 10.77 0 0 0
05/06/2025
10.77
 10,600 10.82 10.82 10.77 0 0 0
04/06/2025
10.82
 23,400 10.77 10.87 10.77 300 0 0.0
03/06/2025
10.77
 31,300 10.82 10.87 10.77 1,400 0 0.0
02/06/2025
10.87
 2,400 10.91 10.91 10.82 0 0 0.0
30/05/2025
10.91
 5,500 10.96 10.96 10.77 0 0 0
29/05/2025
10.82
 5,200 10.82 10.91 10.82 500 0 0.0
28/05/2025
10.82
 30,600 10.91 11.00 10.73 0 0 0.0
27/05/2025
10.91
 25,200 10.91 10.96 10.87 0 0 0
26/05/2025
10.91
 1,500 11.00 11.00 10.77 0 0 0
23/05/2025
10.50
 37,400 10.37 10.87 10.37 0 0 0
22/05/2025
10.82
 12,600 10.82 10.82 10.73 0 0 0
21/05/2025
10.73
 15,800 10.77 10.91 10.68 0 0 0.0
20/05/2025
10.82
 47,200 10.87 10.91 10.77 100 0 -0.1
19/05/2025
10.91
 2,500 10.91 11.00 10.91 0 0 0
16/05/2025
10.96
 13,900 11.00 11.05 10.96 0 0 0
15/05/2025
10.96
 7,200 10.91 11.09 10.91 0 0 0
14/05/2025
10.91
 12,200 11.05 11.09 10.87 200 200 0
13/05/2025
11.05
 8,000 11.00 11.09 10.87 4,000 0 0.0
12/05/2025
11.00
 26,500 11.00 11.09 10.91 0 0 0
09/05/2025
10.91
 17,300 10.82 10.91 10.82 0 0 0
08/05/2025
10.82
 14,100 11.09 11.09 10.77 1,200 0 0.0
07/05/2025
10.82
 26,300 10.82 10.91 10.73 0 0 0
06/05/2025
10.82
 37,500 10.64 10.91 10.64 5,100 0 0.1
05/05/2025
10.59
 29,100 10.59 10.68 10.55 800 0 0.0
29/04/2025
10.55
 12,500 10.55 10.68 10.55 0 0 0
28/04/2025
10.50
 3,800 10.68 10.68 10.50 0 0 0
25/04/2025
10.46
 8,500 10.59 10.59 10.46 0 0 0
24/04/2025
10.46
 17,300 10.46 10.73 10.46 1,700 0 0.0
23/04/2025
10.46
 13,500 10.46 10.50 10.28 2,000 200 0.0
22/04/2025
10.01
 49,800 10.64 10.64 9.83 800 0 0.0
21/04/2025
10.55
 7,400 10.68 10.82 10.55 0 0 0
18/04/2025
10.68
 11,800 10.55 10.73 10.55 400 0 0.0
17/04/2025
10.46
 9,500 10.50 10.55 10.37 600 0 0.0
16/04/2025
10.46
 5,300 10.55 10.55 10.37 100 0 0.0
15/04/2025
10.50
 34,900 10.64 10.64 10.46 0 1,400 0.0
14/04/2025
10.64
 4,400 10.64 10.77 10.28 0 200 0.0
11/04/2025
10.64
 21,400 10.73 10.73 10.28 0 0 0
10/04/2025
10.50
 132,200 10.50 10.50 10.46 0 0 0
09/04/2025
9.83
 30,900 9.74 9.92 9.69 1,800 700 0.0
08/04/2025
9.92
 59,000 10.46 10.46 9.92 0 1,000 0.0
04/04/2025
10.64
 54,500 9.74 10.64 9.60 0 0 0
03/04/2025
10.32
 50,000 10.91 10.91 10.19 1,900 1,800 0.0
02/04/2025
10.96
 5,700 11.05 11.05 10.96 0 0 0
01/04/2025
10.96
 7,900 11.00 11.05 10.96 0 0 0
31/03/2025
11.00
 14,600 11.09 11.09 11.00 4,000 0 0.0
28/03/2025
11.05
 3,300 11.00 11.05 10.96 0 0 0
27/03/2025
11.00
 15,400 10.96 11.05 10.82 2,100 0 0.0
26/03/2025
10.96
 1,300 10.91 11.05 10.91 0 0 0

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