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)
15/10/2010
2.52
 46,230 2.52 2.52 2.49 0 0 0
14/10/2010
2.52
 35,350 2.59 2.59 2.52 0 5,000 -0.1
13/10/2010
2.62
 33,550 2.54 2.62 2.52 0 0 0
12/10/2010
2.54
 37,950 2.57 2.57 2.52 0 0 0
11/10/2010
2.54
 24,050 2.57 2.57 2.54 0 0 0
08/10/2010
2.54
 45,450 2.52 2.59 2.52 0 0 0
07/10/2010
2.57
 43,990 2.64 2.64 2.54 0 0 0
06/10/2010
2.59
 26,890 2.62 2.62 2.57 0 290 0.0
05/10/2010
2.57
 102,010 2.54 2.57 2.49 0 5,300 -0.1
04/10/2010
2.54
 136,090 2.59 2.62 2.54 100 0 0.0
01/10/2010
2.62
 48,200 2.64 2.67 2.62 0 0 0
30/09/2010
2.64
 39,450 2.64 2.67 2.62 80 0 0.0
29/09/2010
2.64
 51,050 2.74 2.74 2.64 0 0 0
28/09/2010
2.69
 84,510 2.74 2.74 2.67 0 0 0
27/09/2010
2.69
 62,060 2.69 2.69 2.67 0 0 0
24/09/2010
2.69
 62,560 2.67 2.72 2.67 10 0 0.0
23/09/2010
2.67
 52,920 2.69 2.72 2.64 0 0 0
22/09/2010
2.72
 57,870 2.77 2.77 2.72 4,100 0 0.0
21/09/2010
2.74
 95,380 2.69 2.77 2.69 0 0 0
20/09/2010
2.72
 87,880 2.84 2.84 2.72 0 0 0
17/09/2010
2.74
 60,530 2.74 2.77 2.67 0 0 0
16/09/2010
2.67
 49,970 2.69 2.72 2.67 0 0 0
15/09/2010
2.69
 80,450 2.74 2.74 2.64 0 0 0
14/09/2010
2.72
 44,040 2.74 2.77 2.69 0 0 0
13/09/2010
2.72
 162,050 2.69 2.77 2.67 0 0 0
10/09/2010
2.79
 175,930 2.82 2.84 2.79 0 0 0
09/09/2010
2.82
 65,990 2.84 2.87 2.82 0 0 0
08/09/2010
2.79
 66,910 2.77 2.82 2.72 0 0 0
07/09/2010
2.82
 107,190 2.89 2.89 2.82 0 0 0
06/09/2010
2.92
 187,720 2.89 2.97 2.87 0 0 0
01/09/2010
2.87
 113,490 2.89 2.89 2.82 0 0 0
31/08/2010
2.89
 160,600 2.79 2.92 2.74 0 0 0
30/08/2010
2.79
 70,310 2.74 2.79 2.74 0 0 0
27/08/2010
2.67
 64,540 2.64 2.69 2.62 90 0 0.0
26/08/2010
2.67
 146,610 2.64 2.72 2.59 0 0 0
25/08/2010
2.62
 197,700 2.74 2.74 2.62 10 0 0.0
24/08/2010
2.74
 195,190 2.82 2.84 2.74 0 0 0
23/08/2010
2.84
 77,280 2.92 2.92 2.84 0 0 0
20/08/2010
2.89
 85,020 2.87 2.92 2.84 0 0 0
19/08/2010
2.87
 83,130 2.89 2.97 2.87 0 0 0
18/08/2010
2.94
 78,150 2.94 2.97 2.89 0 0 0
17/08/2010
2.97
 88,220 3.02 3.02 2.94 0 0 0
16/08/2010
3.07
 172,230 2.94 3.07 2.94 0 0 0
13/08/2010
2.94
 112,710 2.82 2.94 2.82 0 0 0
12/08/2010
2.82
 191,770 2.89 2.92 2.82 0 0 0
11/08/2010
2.94
 147,130 2.87 2.94 2.87 0 0 0
10/08/2010
2.82
 194,530 2.89 2.89 2.79 0 0 0
09/08/2010
2.92
 112,720 3.02 3.02 2.92 1,740 0 0.0
06/08/2010
3.02
 91,860 3.07 3.09 3.02 0 0 0
05/08/2010
3.07
 108,440 3.07 3.14 3.04 0 0 0
04/08/2010
3.07
 59,180 3.09 3.09 3.04 0 0 0
03/08/2010
3.12
 100,570 3.17 3.17 3.12 0 0 0
02/08/2010
3.12
 64,980 3.19 3.19 3.12 0 0 0
30/07/2010
3.12
 93,080 3.14 3.22 3.12 0 0 0
29/07/2010
3.12
 149,200 3.17 3.22 3.09 0 0 0
28/07/2010
3.12
 157,000 3.19 3.22 3.12 0 9,410 -0.1
27/07/2010
3.19
 151,720 3.27 3.27 3.19 0 0 0
26/07/2010
3.27
 144,880 3.32 3.32 3.24 0 0 0
23/07/2010
3.30
 84,940 3.32 3.35 3.30 0 0 0
22/07/2010
3.30
 94,060 3.40 3.40 3.30 0 0 0
21/07/2010
3.40
 549,400 3.52 3.52 3.40 0 10,000 -0.1
20/07/2010
3.37
 451,160 3.27 3.37 3.24 0 0 0
19/07/2010
3.22
 98,280 3.22 3.24 3.19 0 0 0
16/07/2010
3.22
 98,610 3.24 3.24 3.19 0 0 0
15/07/2010
3.24
 84,710 3.24 3.24 3.22 0 0 0
14/07/2010
3.24
 93,220 3.32 3.35 3.24 0 0 0
13/07/2010
3.32
 89,300 3.27 3.35 3.24 0 0 0
12/07/2010
3.22
 68,650 3.22 3.22 3.19 0 20 0.0
09/07/2010
3.22
 80,940 3.19 3.24 3.19 0 0 0
08/07/2010
3.22
 105,260 3.24 3.30 3.22 0 0 0
07/07/2010
3.24
 110,100 3.35 3.35 3.24 0 50 0.0
06/07/2010
3.27
 115,310 3.32 3.32 3.24 0 5,000 -0.1
05/07/2010
3.30
 72,150 3.32 3.37 3.30 0 0 0
02/07/2010
3.32
 97,540 3.32 3.37 3.27 0 3,000 0.0
01/07/2010
3.27
 131,920 3.27 3.30 3.24 70 0 0.0
30/06/2010
3.24
 153,530 3.30 3.32 3.24 0 0 0
29/06/2010
3.35
 201,240 3.45 3.45 3.30 0 0 0
28/06/2010
3.35
 247,250 3.27 3.42 3.27 0 0 0
25/06/2010
3.27
 292,090 3.32 3.40 3.27 0 0 0
24/06/2010
3.40
 170,320 3.52 3.52 3.40 0 0 0
23/06/2010
3.40
 190,010 3.40 3.45 3.37 0 0 0
22/06/2010
3.45
 270,590 3.57 3.60 3.45 0 0 0
21/06/2010
3.60
 280,430 3.70 3.70 3.60 0 0 0
18/06/2010
3.55
 674,390 3.52 3.57 3.47 8,000 0 0.1
17/06/2010
3.42
 381,610 3.52 3.52 3.37 0 100 0.0
16/06/2010
3.52
 1,369,230 3.55 3.55 3.50 10,000 36,620 -0.4
15/06/2010
3.40
 148,580 3.40 3.40 3.40 0 0 0
14/06/2010
3.24
 130,620 3.24 3.24 3.24 0 30,000 -0.4
11/06/2010
3.09
 175,750 3.12 3.12 3.07 0 0 0
10/06/2010
3.07
 113,550 3.04 3.07 2.99 0 0 0
09/06/2010
3.02
 82,730 3.09 3.09 3.02 0 7,870 -0.1
08/06/2010
3.04
 212,800 2.97 3.04 2.97 0 27,000 -0.3
07/06/2010
3.02
 332,080 3.02 3.07 3.02 0 1,000 0.0
04/06/2010
3.17
 107,770 3.22 3.22 3.09 0 25,000 -0.3
03/06/2010
3.22
 85,520 3.37 3.37 3.22 0 1,000 0.0
02/06/2010
3.27
 166,480 3.22 3.27 3.14 0 0 0
01/06/2010
3.22
 158,550 3.14 3.22 3.12 8,160 0 0.1
31/05/2010
3.24
 293,280 3.35 3.35 3.24 0 0 0
28/05/2010
3.37
 514,990 3.40 3.40 3.27 10,000 380 0.1
27/05/2010
3.24
 203,890 3.35 3.35 3.17 0 0 0

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