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)
28/10/2024
11.09
 21,200 11.14 11.18 11.05 2,300 0 0.0
25/10/2024
11.09
 78,200 11.09 11.18 11.09 0 0 0
24/10/2024
11.09
 48,300 11.41 11.41 11.09 800 700 0.0
23/10/2024
11.23
 25,900 11.32 11.45 11.23 100 0 0.0
22/10/2024
11.36
 7,700 11.45 11.50 11.36 0 0 0
21/10/2024
11.50
 6,100 11.50 11.54 11.50 0 0 0
18/10/2024
11.50
 7,900 11.54 11.59 11.50 0 0 0
17/10/2024
11.54
 16,000 11.50 11.54 11.45 0 100 0.0
16/10/2024
11.50
 25,700 11.54 11.63 11.36 200 700 0.0
15/10/2024
11.45
 24,100 11.63 11.68 11.45 0 300 0.0
14/10/2024
11.59
 15,200 11.59 11.72 11.54 500 700 0.0
11/10/2024
11.59
 14,400 11.50 11.68 11.45 0 0 0
10/10/2024
11.45
 12,300 11.63 11.68 11.45 1,000 1,000 0
09/10/2024
11.68
 10,700 11.45 11.72 11.45 0 0 0
08/10/2024
11.72
 26,100 11.81 11.81 11.54 200 0 0.0
07/10/2024: Cổ tức tiền mặt tỉ lệ: 1.45%
07/10/2024
11.72
 28,600 11.77 11.77 11.59 10,500 200 0.1
04/10/2024
11.59
 34,700 11.59 11.86 11.59 0 0 0
03/10/2024
11.72
 74,400 11.68 11.77 11.59 1,400 0 0.0
02/10/2024
11.68
 6,700 11.64 11.68 11.59 0 0 0
01/10/2024
11.72
 38,300 11.59 11.81 11.59 0 200 0.0
30/09/2024
11.59
 12,300 11.72 11.81 11.59 10,000 800 0.1
27/09/2024
11.72
 11,300 11.81 11.90 11.59 0 0 0
26/09/2024
11.55
 24,300 11.77 11.86 11.55 200 0 0.0
25/09/2024
11.59
 6,000 11.77 11.77 11.59 3,900 0 0.1
24/09/2024
11.64
 2,500 11.64 11.64 11.64 0 0 0
23/09/2024
11.59
 12,900 11.50 11.68 11.41 0 0 0
20/09/2024
11.55
 9,600 11.55 11.55 11.37 0 400 0.0
19/09/2024
11.55
 9,900 11.50 11.55 11.41 0 0 0
18/09/2024
11.41
 9,700 11.55 11.55 11.37 0 0 0
17/09/2024
11.55
 10,800 11.50 11.55 11.46 0 0 0
16/09/2024
11.50
 44,500 10.83 11.50 10.83 100 1,000 0.0
13/09/2024
11.55
 1,800 11.55 11.55 11.50 0 100 0.0
12/09/2024
11.50
 500 11.50 11.50 11.50 0 0 0
11/09/2024
11.46
 5,000 11.55 11.55 11.41 0 100 0.0
10/09/2024
11.41
 2,700 11.41 11.46 11.41 0 100 0.0
09/09/2024
11.41
 6,400 11.50 11.55 11.37 0 100 0.0
06/09/2024
11.37
 10,500 11.50 11.50 11.37 0 0 0
05/09/2024
11.50
 2,000 11.50 11.59 11.50 0 0 0
04/09/2024
11.46
 8,400 11.46 11.50 11.41 0 0 0
30/08/2024
11.50
 4,800 11.50 11.50 11.46 0 0 0
29/08/2024
11.46
 1,400 11.59 11.59 11.41 0 0 0
28/08/2024
11.41
 15,700 11.50 11.50 11.41 2,400 0 0.0
27/08/2024
11.50
 9,900 11.46 11.55 11.41 0 0 0
26/08/2024
11.46
 10,000 11.59 11.64 11.46 0 0 0
23/08/2024
11.50
 4,400 11.64 11.64 11.50 0 0 0
22/08/2024
11.55
 6,700 11.59 11.59 11.46 0 0 0
21/08/2024
11.55
 3,400 11.55 11.55 11.50 0 0 0
20/08/2024
11.55
 13,900 11.32 11.55 11.32 0 0 0
19/08/2024
11.41
 13,500 11.37 11.50 11.32 0 700 0.0
16/08/2024
11.37
 17,600 11.23 11.37 11.23 0 0 0
15/08/2024
11.23
 20,100 11.23 11.28 11.19 0 0 0
14/08/2024
11.28
 34,700 11.41 11.41 11.23 0 400 0.0
13/08/2024
11.41
 12,100 11.41 11.46 11.37 0 600 0.0
12/08/2024
11.46
 7,100 11.41 11.46 11.32 0 0 0
09/08/2024
11.41
 8,500 11.41 11.41 11.28 0 0 0
08/08/2024
11.32
 8,100 11.41 11.41 11.23 0 900 0.0
07/08/2024
11.37
 7,700 11.28 11.46 11.28 0 0 0
06/08/2024
11.28
 41,200 11.23 11.32 11.15 0 0 0
05/08/2024
11.23
 25,100 11.68 11.68 11.23 1,900 0 0.0
02/08/2024
11.64
 16,000 11.59 11.64 11.55 0 0 0
01/08/2024
11.64
 20,800 11.77 11.81 11.59 0 0 0
31/07/2024
11.72
 23,000 11.77 11.77 11.68 0 0 0
30/07/2024
11.64
 14,600 11.68 11.77 11.64 0 0 0
29/07/2024
11.72
 4,000 11.72 11.77 11.68 0 0 0
26/07/2024
11.72
 34,600 11.81 11.81 11.68 0 0 0
25/07/2024
11.72
 6,100 11.68 11.72 11.68 0 0 0
24/07/2024
11.72
 27,300 11.72 11.72 11.55 0 700 0.0
23/07/2024
11.72
 15,200 11.99 11.99 11.68 0 1,500 0.0
22/07/2024
11.72
 37,600 12.04 12.04 11.64 100 2,400 0.0
19/07/2024
12.04
 98,400 12.22 12.22 11.86 0 4,100 -0.1
18/07/2024
12.26
 37,000 12.30 12.30 12.17 0 1,200 0.0
17/07/2024
12.26
 85,600 12.35 12.35 12.26 15,000 0 0.2
16/07/2024
12.35
 29,700 12.35 12.39 12.35 0 5,500 -0.1
15/07/2024
12.35
 36,200 12.39 12.39 12.26 0 200 0.0
12/07/2024
12.39
 28,200 12.35 12.39 12.30 0 0 0
11/07/2024
12.35
 40,700 12.35 12.39 12.30 0 0 0
10/07/2024
12.35
 19,600 12.39 12.39 12.35 0 0 0
09/07/2024
12.35
 42,000 12.35 12.39 12.30 0 0 0
08/07/2024
12.35
 25,500 12.35 12.39 12.30 0 800 0.0
05/07/2024
12.35
 27,700 12.39 12.39 12.30 100 0 0.0
04/07/2024
12.35
 41,900 12.35 12.39 12.30 0 0 0
03/07/2024
12.35
 17,200 12.57 12.57 12.30 0 200 0.0
02/07/2024
12.44
 4,300 12.35 12.44 12.35 0 1,300 0.0
01/07/2024
12.35
 26,600 12.44 12.44 12.30 0 300 0.0
28/06/2024
12.35
 45,200 12.39 12.44 12.30 100 0 0.0
27/06/2024
12.39
 16,700 12.39 12.53 12.35 0 0 0
26/06/2024
12.39
 116,000 12.57 12.57 12.30 1,700 500 0.0
25/06/2024
12.57
 28,700 12.71 12.71 12.48 0 1,200 0.0
24/06/2024
12.66
 234,700 12.57 12.75 12.53 1,000 0 0.0
21/06/2024
12.48
 39,300 12.53 12.53 12.39 0 0 0
20/06/2024
12.48
 29,200 12.39 12.57 12.30 3,000 0 0.0
19/06/2024
12.39
 36,600 12.44 12.53 12.39 200 100 0.0
18/06/2024
12.44
 74,700 12.39 12.48 12.30 0 0 0
17/06/2024
12.39
 65,300 12.44 12.48 12.35 0 0 0
14/06/2024
12.48
 76,800 12.57 12.62 12.48 3,500 0 0.0
13/06/2024
12.62
 27,800 12.62 12.66 12.57 0 0 0
12/06/2024
12.62
 60,500 12.57 12.62 12.48 0 0 0
11/06/2024
12.57
 98,700 12.53 12.62 12.53 1,000 0 0.0
10/06/2024
12.53
 39,200 12.57 12.62 12.48 0 3,000 0.0
07/06/2024
12.57
 63,700 12.44 12.62 12.44 2,700 300 0.0

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