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)
06/06/2024
12.48
 38,000 12.84 12.84 12.48 200 900 0.0
05/06/2024
12.71
 41,200 12.84 12.88 12.57 500 2,100 0.0
04/06/2024
12.79
 94,900 12.57 13.02 12.53 0 1,700 0.0
03/06/2024
12.57
 153,200 12.48 12.57 12.44 3,100 0 0.0
31/05/2024
12.48
 70,900 12.39 12.53 12.39 0 0 0
30/05/2024
12.39
 80,300 12.39 12.44 12.30 4,700 0 0.1
29/05/2024
12.39
 23,200 12.57 12.57 12.39 0 0 0
28/05/2024
12.53
 22,100 12.48 12.57 12.44 0 0 0
27/05/2024
12.48
 33,600 12.35 12.48 12.35 200 200 0
24/05/2024
12.48
 22,200 12.53 12.57 12.39 0 2,000 0.0
23/05/2024
12.53
 49,800 12.30 12.53 12.30 200 2,000 0.0
22/05/2024
12.44
 32,400 12.48 12.48 12.30 100 0 0.0
21/05/2024
12.48
 69,000 12.57 12.57 12.44 27,000 2,000 0.3
20/05/2024
12.44
 66,100 12.62 12.62 12.39 0 0 0
16/05/2024
12.44
 30,900 12.39 12.57 12.39 0 3,800 -0.1
15/05/2024
12.39
 90,000 12.48 12.53 12.30 0 300 0.0
14/05/2024
12.48
 41,400 12.66 12.66 12.35 0 200 0.0
13/05/2024
12.57
 27,100 12.57 12.66 12.48 0 1,800 0.0
10/05/2024
12.53
 38,500 12.62 12.62 12.53 0 1,000 0.0
09/05/2024
12.62
 13,700 12.66 12.75 12.62 0 0 0
08/05/2024
12.66
 108,000 12.79 12.79 12.57 0 1,200 0.0
07/05/2024
12.57
 86,400 13.11 13.11 12.53 4,100 5,200 0.0
06/05/2024
13.11
 62,500 13.28 13.28 12.75 0 0 0
03/05/2024
13.28
 34,800 13.91 13.91 13.20 0 0 0
02/05/2024
13.28
 126,100 12.48 13.28 12.44 7,400 0 0.1
26/04/2024
12.44
 36,100 12.48 12.53 12.30 1,600 0 0.0
25/04/2024
12.48
 19,700 12.66 12.66 12.39 0 0 0
24/04/2024
12.57
 9,600 12.66 12.66 12.48 0 0 0
23/04/2024
12.48
 9,800 12.66 12.66 12.39 0 0 0
22/04/2024
12.66
 29,200 12.35 12.71 12.35 0 1,600 0.0
19/04/2024
12.35
 18,300 12.39 12.48 12.35 0 1,400 0.0
17/04/2024
12.57
 43,900 12.57 12.84 12.57 0 200 0.0
16/04/2024
12.57
 65,400 12.48 12.75 12.26 1,700 0 0.0
15/04/2024
12.48
 52,800 13.33 13.33 12.48 0 0 0
12/04/2024
13.06
 23,400 12.93 13.06 12.79 500 0 0.0
11/04/2024
12.93
 19,400 12.93 13.02 12.66 0 0 0
10/04/2024
12.93
 26,300 12.93 12.93 12.84 0 0 0
09/04/2024
12.84
 36,200 12.57 12.93 12.57 900 200 0.0
08/04/2024
12.57
 66,100 12.88 12.88 12.48 0 0 0
05/04/2024
12.88
 52,800 12.93 12.97 12.79 0 0 0
04/04/2024
13.02
 36,000 13.11 13.11 12.97 1,000 0 0.0
03/04/2024
13.11
 32,700 13.11 13.20 13.11 0 0 0
02/04/2024
13.11
 98,300 13.20 13.28 12.93 0 29,100 -0.4
01/04/2024
13.20
 33,300 13.24 13.37 13.15 0 2,700 0.0
29/03/2024
13.24
 61,400 13.20 13.46 13.20 700 900 0.0
28/03/2024
13.20
 63,800 13.46 13.55 13.20 0 600 0.0
27/03/2024
13.46
 42,000 13.60 13.60 13.28 0 0 0
26/03/2024
13.42
 82,000 13.37 13.73 13.20 0 0 0
25/03/2024
13.24
 91,200 13.51 13.51 13.20 0 1,100 0.0
22/03/2024
13.51
 95,500 13.78 13.82 13.20 2,200 300 0.0
21/03/2024
13.73
 71,400 13.78 13.86 13.73 100 0 0.0
20/03/2024
13.69
 56,600 13.60 13.95 13.60 4,700 0 0.1
19/03/2024
13.69
 191,800 13.86 13.86 13.64 0 2,300 0.0
18/03/2024
13.82
 331,600 14.53 14.71 13.82 0 0 0
15/03/2024
14.85
 162,600 14.85 15.02 14.67 200 0 0.0
14/03/2024: Cổ tức tiền mặt tỉ lệ: 26.47%
14/03/2024
14.85
 427,100 15.51 15.51 14.62 7,300 10,400 -0.1
13/03/2024
15.52
 365,300 15.83 15.83 15.17 6,600 0 0.1
12/03/2024
15.71
 316,600 15.94 15.98 15.67 0 0 0
11/03/2024
15.79
 699,900 15.71 15.94 15.67 11,400 500 0.2
08/03/2024
15.32
 217,000 15.28 15.48 15.05 3,500 0 0.1
07/03/2024
15.28
 156,000 15.40 15.40 15.21 0 0 0
06/03/2024
15.40
 186,200 15.56 15.59 15.32 0 0 0
05/03/2024
15.63
 355,000 15.56 15.71 15.32 5,300 0 0.1
04/03/2024
15.17
 700,000 14.70 15.17 14.55 20,000 200 0.4
01/03/2024
14.20
 302,600 14.08 14.20 13.97 0 3,600 -0.1
29/02/2024
13.93
 243,100 14.28 14.28 13.74 1,000 0 0.0
28/02/2024
14.12
 483,300 14.08 14.39 14.01 0 1,300 0.0
27/02/2024
13.93
 339,800 13.70 14.12 13.70 2,900 1,700 0.0
26/02/2024
13.35
 86,400 13.43 13.43 13.31 0 0 0
23/02/2024
13.43
 89,600 13.31 13.47 13.31 0 0 0
22/02/2024
13.39
 33,900 13.43 13.50 13.35 0 0 0
21/02/2024
13.47
 40,500 13.47 13.47 13.35 0 0 0
20/02/2024
13.43
 103,100 13.39 13.54 13.35 0 0 0
19/02/2024
13.39
 77,400 13.39 13.50 13.35 0 0 0
16/02/2024
13.35
 20,100 13.43 13.47 13.35 0 0 0
15/02/2024
13.31
 56,200 13.04 13.47 13.04 500 3,000 0.0
07/02/2024
13.04
 46,900 13.04 13.16 13.00 0 0 0
06/02/2024
13.08
 42,700 13.00 13.08 12.89 0 0 0
05/02/2024
12.96
 87,300 12.77 13.00 12.77 0 0 0
02/02/2024
12.73
 34,300 12.65 12.77 12.65 900 0 0.0
01/02/2024
12.65
 29,900 12.58 12.69 12.54 0 0 0
31/01/2024
12.58
 42,400 12.42 12.58 12.42 0 2,800 0.0
30/01/2024
12.46
 7,500 12.42 12.46 12.42 0 0 0
29/01/2024
12.46
 49,300 12.46 12.61 12.38 0 13,300 -0.2
26/01/2024
12.38
 66,100 12.38 12.50 12.34 0 42,400 -0.7
25/01/2024
12.34
 43,800 12.38 12.38 12.34 0 39,000 -0.6
24/01/2024
12.54
 128,300 12.46 12.54 12.30 0 0 0
23/01/2024
12.50
 59,800 12.46 12.50 12.38 0 42,700 -0.7
22/01/2024
12.42
 60,000 12.50 12.54 12.38 0 10,000 -0.2
19/01/2024
12.58
 57,500 12.61 12.61 12.58 2,600 13,000 -0.2
18/01/2024
12.65
 42,500 12.46 12.61 12.46 1,700 20,500 -0.3
17/01/2024
12.46
 35,500 12.38 12.46 12.38 0 20,000 -0.3
16/01/2024
12.46
 66,300 12.38 12.46 12.30 0 0 0
15/01/2024
12.38
 32,100 12.34 12.38 12.30 0 0 0
12/01/2024
12.42
 66,400 12.50 12.50 12.27 0 0 0
11/01/2024
12.42
 64,800 12.50 12.50 12.38 0 0 0
10/01/2024
12.46
 94,900 12.38 12.46 12.38 0 2,900 0.0
09/01/2024
12.38
 52,800 12.30 12.38 12.27 0 0 0
08/01/2024
12.34
 50,100 12.30 12.42 12.23 0 0 0
05/01/2024
12.34
 57,700 12.50 12.50 12.23 0 100 0.0

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