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)
26/03/2025
10.96
 1,300 10.91 11.05 10.91 0 0 0
25/03/2025
10.91
 20,800 10.96 11.00 10.91 0 1,400 0.0
24/03/2025
10.96
 29,800 11.00 11.00 10.87 0 15,600 -0.2
21/03/2025
11.00
 8,700 11.00 11.00 10.96 0 0 0
20/03/2025
11.00
 14,600 11.09 11.09 10.96 300 0 0.0
19/03/2025
11.05
 4,300 11.09 11.09 11.05 0 0 0
18/03/2025
11.09
 6,200 11.09 11.14 11.00 0 0 0
17/03/2025
11.00
 1,800 11.00 11.00 11.00 0 0 0
14/03/2025
11.00
 9,200 11.00 11.00 10.91 700 0 0.0
13/03/2025
11.00
 23,700 11.05 11.09 10.96 0 0 0
12/03/2025
11.00
 31,800 11.05 11.05 10.96 0 0 0
11/03/2025
11.05
 18,100 10.96 11.05 10.87 0 0 0
10/03/2025
11.00
 13,900 11.27 11.27 11.00 0 0 0
07/03/2025
11.09
 20,600 11.14 11.14 11.00 0 0 0
06/03/2025
11.14
 9,600 11.18 11.18 11.05 0 0 0
05/03/2025
11.18
 17,800 11.09 11.18 11.00 0 200 0.0
04/03/2025
11.00
 8,900 11.00 11.05 11.00 0 0 0
03/03/2025
11.09
 31,700 11.09 11.14 11.00 600 0 0.0
28/02/2025
11.05
 11,200 11.05 11.09 11.00 1,600 0 0.0
27/02/2025
11.05
 25,600 11.00 11.14 10.96 1,400 0 0.0
26/02/2025
10.96
 19,800 11.00 11.09 10.91 2,500 0 0.0
25/02/2025
11.00
 14,300 11.00 11.00 10.96 0 0 0
24/02/2025
11.00
 20,200 10.96 11.00 10.82 0 100 0.0
21/02/2025
10.96
 11,800 11.09 11.09 10.96 200 0 0.0
20/02/2025
11.05
 10,500 11.18 11.18 11.05 0 0 0
19/02/2025
11.05
 8,600 11.18 11.18 11.05 0 0 0
18/02/2025
11.09
 28,800 11.09 11.18 11.05 0 0 0
17/02/2025
11.09
 14,000 11.18 11.18 11.00 0 900 0.0
14/02/2025
11.09
 46,800 10.82 11.41 10.82 0 0 0
13/02/2025
10.77
 14,700 10.73 10.77 10.68 0 0 0
12/02/2025
10.73
 5,700 10.68 10.77 10.64 0 0 0
11/02/2025
10.73
 6,700 10.73 10.73 10.64 0 0 0
10/02/2025
10.68
 21,600 10.77 10.77 10.64 900 15,000 -0.2
07/02/2025
10.73
 2,700 10.77 10.77 10.73 100 1,100 0.0
06/02/2025
10.68
 17,000 10.82 10.82 10.68 0 6,900 -0.1
05/02/2025
10.82
 17,200 10.82 10.87 10.77 0 0 0
04/02/2025
10.77
 15,800 10.73 10.82 10.46 0 7,900 -0.1
24/01/2025
10.73
 3,900 10.68 10.82 10.68 0 0 0
23/01/2025
10.73
 8,300 10.73 10.73 10.64 1,000 0 0.0
22/01/2025
10.73
 2,300 10.77 10.77 10.73 0 0 0
21/01/2025
10.82
 19,200 10.77 10.82 10.73 0 6,500 -0.1
20/01/2025
10.77
 2,700 10.73 10.82 10.73 0 0 0
17/01/2025
10.73
 3,100 10.73 10.73 10.68 0 0 0
16/01/2025
10.68
 3,800 10.82 10.82 10.64 0 0 0
15/01/2025
10.77
 10,300 10.64 10.77 10.64 0 0 0
14/01/2025
10.82
 4,400 10.82 10.82 10.50 0 0 0
13/01/2025
10.82
 20,900 10.73 10.82 10.73 0 1,200 0.0
10/01/2025
10.73
 1,100 10.73 10.82 10.73 0 0 0
09/01/2025
10.82
 6,600 10.87 10.87 10.64 0 300 0.0
08/01/2025
10.68
 8,100 10.64 10.68 10.55 0 0 0
07/01/2025
10.64
 22,100 10.77 10.77 10.46 4,100 100 0.0
06/01/2025
10.82
 6,500 10.82 11.00 10.77 200 0 0.0
03/01/2025
10.82
 5,000 10.82 10.82 10.77 0 0 0
02/01/2025
10.82
 7,000 10.87 10.87 10.77 100 0 0.0
31/12/2024
10.82
 2,500 10.82 10.87 10.82 0 0 0
30/12/2024
10.82
 7,000 10.82 10.82 10.77 0 0 0
27/12/2024
10.82
 3,300 10.68 10.82 10.68 0 200 0.0
26/12/2024
10.73
 2,800 10.82 10.82 10.64 0 200 0.0
25/12/2024
10.82
 11,900 10.82 10.82 10.64 0 1,300 0.0
24/12/2024
10.82
 15,800 10.96 10.96 10.55 0 0 0
23/12/2024
10.82
 9,300 10.77 10.87 10.77 800 0 0.0
20/12/2024
10.77
 9,100 10.73 10.77 10.64 0 0 0
19/12/2024
10.73
 11,800 10.28 10.77 10.28 500 0 0.0
18/12/2024
10.77
 14,700 10.68 10.77 10.68 1,100 0 0.0
17/12/2024
10.68
 12,900 10.64 10.68 10.64 0 0 0
16/12/2024
10.55
 4,500 10.55 10.59 10.55 0 1,000 0.0
13/12/2024
10.50
 10,000 10.55 10.59 10.50 2,600 0 0.0
12/12/2024
10.46
 23,200 10.50 10.55 10.37 300 0 0.0
11/12/2024
10.50
 12,700 10.55 10.55 10.41 200 0 0.0
10/12/2024
10.55
 10,000 10.46 10.55 10.37 0 0 0
09/12/2024
10.50
 8,700 10.64 10.64 10.37 0 0 0
06/12/2024
10.41
 5,600 10.37 10.50 10.37 100 0 0
05/12/2024
10.37
 10,000 10.28 10.46 10.14 100 0 0.0
04/12/2024
10.32
 8,800 10.28 10.32 10.23 0 0 0
03/12/2024
10.28
 18,300 10.37 10.37 10.23 0 0 0
02/12/2024
10.23
 14,000 10.14 10.32 10.14 0 0 0
29/11/2024
10.14
 32,700 10.05 10.46 10.05 10,500 1,500 0.1
28/11/2024
10.05
 10,900 10.01 10.10 10.01 0 600 0.0
27/11/2024
10.05
 13,300 10.32 10.32 9.92 200 0 0.0
26/11/2024
9.96
 18,800 10.01 10.05 9.96 0 13,000 -0.1
25/11/2024
10.05
 190,800 10.28 10.28 9.74 29,800 63,200 -0.4
22/11/2024
10.28
 83,600 10.59 10.59 10.28 20,000 17,300 0.0
21/11/2024
10.55
 24,200 10.64 10.64 10.55 0 7,100 -0.1
20/11/2024
10.64
 20,000 10.68 10.68 10.64 0 500 0.0
19/11/2024
10.77
 46,700 10.82 10.82 10.50 300 1,300 0.0
18/11/2024
10.87
 17,200 10.91 10.96 10.64 300 400 0.0
15/11/2024
10.91
 6,000 10.96 10.96 10.87 0 0 0
14/11/2024
10.96
 7,800 11.00 11.00 10.96 0 100 0.0
13/11/2024
11.00
 16,200 11.00 11.05 10.96 100 0 0.0
12/11/2024
11.00
 59,000 11.00 11.14 10.82 0 0 0
11/11/2024
11.00
 18,800 11.00 11.09 11.00 4,300 200 0.1
08/11/2024
11.00
 15,300 11.09 11.09 10.91 700 0 0.0
07/11/2024
11.09
 31,800 11.05 11.18 10.91 1,400 11,200 -0.1
06/11/2024
11.05
 21,900 11.05 11.14 10.96 1,500 0 0.0
05/11/2024
11.05
 20,600 11.09 11.09 11.00 300 0 0.0
04/11/2024
11.14
 49,100 11.05 11.23 10.96 5,700 0 0.1
01/11/2024
11.09
 18,100 11.09 11.14 11.05 0 0 0
31/10/2024
11.09
 14,100 11.09 11.09 11.09 0 0 0
30/10/2024
11.09
 17,000 11.09 11.09 11.05 0 0 0
29/10/2024
11.09
 21,900 11.18 11.18 11.05 700 0 0.0

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