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)
26/05/2010
3.22
 572,060 3.22 3.22 3.19 0 50,000 -0.6
25/05/2010
3.07
 575,420 3.07 3.07 3.02 10,000 200,000 -2.3
24/05/2010
2.94
 318,570 2.89 2.99 2.87 100 0 0.0
21/05/2010
3.02
 85,990 3.02 3.02 3.02 100 0 0.0
20/05/2010
3.17
 398,290 3.02 3.17 2.99 0 0 0
19/05/2010
3.14
 155,790 3.14 3.17 3.14 0 0 0
18/05/2010
3.30
 242,220 3.32 3.45 3.30 0 0 0
17/05/2010
3.45
 136,860 3.52 3.57 3.40 0 6,330 -0.1
14/05/2010
3.57
 440,840 3.50 3.57 3.50 0 138,710 -2.0
13/05/2010
3.42
 400,200 3.35 3.45 3.35 0 0 0
12/05/2010
3.45
 422,600 3.45 3.52 3.45 0 0 0
11/05/2010
3.62
 644,740 3.75 3.77 3.62 0 40 0.0
10/05/2010
3.80
 405,790 4.15 4.15 3.80 0 0 0
07/05/2010
3.97
 915,800 3.97 3.97 3.92 0 271,000 -4.3
06/05/2010
3.80
 544,600 3.80 3.80 3.80 0 400,020 -6.0
05/05/2010
3.62
 1,552,670 3.62 3.62 3.57 0 1,410,360 -20.3
04/05/2010
3.47
 430,860 3.47 3.47 3.47 0 400,010 -5.5
29/04/2010
3.32
 989,320 3.32 3.32 3.32 0 900,010 -11.9
28/04/2010
3.17
 433,450 3.14 3.17 3.14 0 290,000 -3.7
27/04/2010
3.02
 21,290 3.02 3.02 2.97 0 0 0
26/04/2010
2.99
 39,350 3.04 3.09 2.99 0 0 0
22/04/2010
2.99
 39,350 3.02 3.02 2.99 0 0 0
21/04/2010
2.99
 16,330 2.99 3.02 2.99 0 0 0
20/04/2010
2.97
 9,180 2.94 3.02 2.94 0 0 0
19/04/2010
3.02
 29,420 2.94 3.02 2.94 0 0 0
16/04/2010
2.97
 23,230 2.92 2.97 2.89 0 0 0
15/04/2010
2.97
 19,170 2.94 2.99 2.89 0 0 0
14/04/2010
2.89
 21,720 2.97 2.97 2.89 0 0 0
13/04/2010
2.97
 13,330 3.02 3.09 2.97 0 0 0
12/04/2010
3.04
 26,920 3.14 3.17 3.04 0 0 0
09/04/2010
3.19
 98,040 3.12 3.19 3.12 0 0 0
08/04/2010
3.04
 69,700 3.04 3.04 3.02 0 0 0
07/04/2010
2.92
 36,940 2.82 2.92 2.82 0 0 0
06/04/2010
2.79
 16,140 2.79 2.82 2.79 1,000 0 0.0
05/04/2010
2.79
 16,420 2.82 2.84 2.79 0 0 0
02/04/2010
2.82
 14,740 2.82 2.87 2.82 0 0 0
01/04/2010
2.84
 2,810 2.89 2.89 2.84 0 0 0
31/03/2010
2.89
 2,820 2.87 2.89 2.84 0 0 0
30/03/2010
2.82
 8,320 2.87 2.87 2.82 0 0 0
29/03/2010
2.84
 4,050 2.82 2.89 2.82 0 0 0
26/03/2010
2.89
 6,800 2.89 2.92 2.89 0 0 0
25/03/2010
2.94
 10,200 2.92 2.97 2.87 0 0 0
24/03/2010
2.94
 11,150 2.87 2.94 2.82 0 0 0
23/03/2010
2.87
 6,530 2.89 2.89 2.82 0 0 0
22/03/2010
2.87
 6,890 2.89 2.89 2.87 100 0 0.0
19/03/2010
2.89
 13,820 2.89 2.92 2.89 0 0 0
18/03/2010
2.92
 8,910 2.89 2.92 2.89 0 0 0
17/03/2010
2.89
 24,450 2.94 2.94 2.87 0 0 0
16/03/2010
2.92
 13,670 2.92 2.94 2.92 0 0 0
15/03/2010
2.94
 25,050 2.99 2.99 2.94 100 0 0.0
12/03/2010
2.94
 8,940 2.94 2.97 2.92 460 0 0.0
11/03/2010
2.94
 14,790 2.99 2.99 2.94 0 0 0
10/03/2010
2.97
 6,930 2.92 2.97 2.92 0 0 0
09/03/2010
2.92
 19,150 2.97 3.02 2.89 0 0 0
08/03/2010
2.97
 11,520 2.89 3.02 2.89 0 0 0
05/03/2010
2.89
 17,070 2.97 2.97 2.89 0 0 0
04/03/2010
2.97
 5,130 3.02 3.09 2.97 0 0 0
03/03/2010
3.02
 7,410 2.94 3.04 2.94 0 0 0
02/03/2010
2.94
 9,440 2.94 3.02 2.94 80 0 0.0
01/03/2010
2.97
 10,280 3.09 3.09 2.97 0 0 0
26/02/2010
3.09
 4,260 2.89 3.12 2.89 100 0 0.0
25/02/2010
3.02
 2,630 3.02 3.02 2.99 0 0 0
24/02/2010
2.99
 1,170 2.89 2.99 2.89 0 10 0.0
23/02/2010
3.04
 27,220 2.97 3.04 2.89 0 27,210 -0.3
22/02/2010
3.04
 210 3.19 3.19 3.04 0 0 0
12/02/2010
3.07
 1,360 3.14 3.14 3.07 10 0 0.0
11/02/2010
3.02
 2,030 3.14 3.14 3.02 10 0 0.0
10/02/2010
3.02
 5,510 2.92 3.14 2.92 0 0 0
09/02/2010
3.02
 4,800 3.07 3.14 3.02 0 0 0
08/02/2010
3.07
 10 3.07 3.07 3.07 0 0 0
05/02/2010
3.07
 8,840 3.12 3.27 3.07 0 0 0
04/02/2010
3.22
 29,100 3.22 3.22 3.22 0 0 0
03/02/2010
3.09
 19,400 3.07 3.09 2.97 0 0 0
02/02/2010
2.97
 3,220 2.92 2.97 2.92 0 0 0
01/02/2010
2.92
 3,530 3.02 3.02 2.92 0 0 0
29/01/2010
3.02
 2,030 2.97 3.02 2.97 0 0 0
28/01/2010
2.92
 2,030 2.92 3.17 2.92 0 0 0
27/01/2010
3.02
 21,340 3.02 3.02 3.02 0 0 0
26/01/2010
3.02
 14,510 2.89 3.02 2.89 100 0 0.0
25/01/2010
2.99
 4,460 2.97 2.99 2.92 0 0 0
22/01/2010
3.02
 6,160 2.92 3.02 2.92 0 0 0
21/01/2010
2.99
 3,500 2.99 3.02 2.99 0 0 0
20/01/2010
3.09
 14,040 3.19 3.19 3.09 0 0 0
19/01/2010
3.07
 17,650 3.12 3.12 3.07 0 0 0
18/01/2010
3.07
 5,910 3.02 3.22 3.02 0 0 0
15/01/2010
3.14
 9,670 3.22 3.27 3.14 600 0 0.0
14/01/2010
3.22
 4,220 3.27 3.27 3.19 0 0 0
13/01/2010
3.19
 10,600 3.30 3.30 3.19 0 780 0.0
12/01/2010
3.27
 12,300 3.35 3.35 3.27 0 0 0
11/01/2010
3.24
 11,150 3.40 3.40 3.22 0 0 0
08/01/2010
3.30
 15,300 3.45 3.45 3.30 0 500 0.0
07/01/2010
3.32
 33,470 3.42 3.42 3.32 0 860 0.0
06/01/2010
3.42
 10,380 3.42 3.52 3.40 100 0 0.0
05/01/2010
3.42
 37,310 3.57 3.57 3.42 0 10 0.0
04/01/2010
3.42
 40,540 3.32 3.42 3.32 19,860 3,000 0.2
31/12/2009
3.27
 35,280 3.40 3.40 3.27 0 0 0
30/12/2009
3.40
 8,090 3.40 3.45 3.40 7,340 0 0
29/12/2009
3.40
 2,020 3.40 3.47 3.24 300 0 0
28/12/2009
3.40
 30,340 3.47 3.47 3.32 0 0 0
25/12/2009
3.47
 26,310 3.35 3.47 3.27 500 0 0

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