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)
14/08/2023
10.85
 15,300 10.85 10.92 10.40 0 0 0
11/08/2023
10.92
 1,600 10.78 10.92 10.78 0 0 0
10/08/2023
10.78
 9,900 10.82 10.99 10.78 0 0 0
09/08/2023
10.82
 12,900 10.78 10.89 10.78 0 0 0
08/08/2023
10.89
 26,500 10.92 10.99 10.78 0 0 0
07/08/2023
10.92
 6,100 10.92 10.99 10.92 0 0 0
04/08/2023
10.92
 12,100 10.82 10.92 10.75 0 0 0
03/08/2023
10.78
 4,600 10.85 10.89 10.78 0 0 0
02/08/2023
11.03
 4,800 10.75 11.03 10.75 0 0 0
01/08/2023
10.85
 15,300 11.03 11.03 10.82 0 0 0
31/07/2023
11.03
 11,500 10.99 11.03 10.85 0 0 0
28/07/2023
11.03
 3,600 10.82 11.03 10.68 0 0 0
27/07/2023
10.78
 24,800 10.92 10.92 10.78 0 0 0
26/07/2023
11.10
 18,500 11.10 11.10 10.78 0 0 0
25/07/2023
11.06
 15,400 11.23 11.23 11.06 0 0 0
24/07/2023
11.23
 17,800 11.13 11.23 11.06 0 0 0
21/07/2023
11.13
 62,600 11.17 11.27 10.99 0 0 0
20/07/2023
11.13
 49,900 11.17 11.17 10.96 0 0 0
19/07/2023
10.99
 44,300 11.10 11.10 10.89 0 0 0
18/07/2023
11.10
 44,400 11.13 11.13 10.99 700 0 0.0
17/07/2023
11.13
 95,800 11.06 11.34 11.03 0 0 0
14/07/2023
11.13
 8,300 11.13 11.13 10.78 0 0 0
13/07/2023
11.13
 13,300 10.78 11.13 10.78 0 0 0
12/07/2023
10.78
 1,000 10.78 10.78 10.78 0 0 0
11/07/2023
10.78
 2,400 10.78 10.78 10.78 0 0 0
10/07/2023
10.99
 3,400 10.71 10.99 10.71 0 0 0
07/07/2023
10.99
 2,500 10.71 10.99 10.71 0 0 0
06/07/2023
10.99
 0 10.99 10.99 10.99 0 0 0
05/07/2023
10.99
 1,900 10.75 10.99 10.75 0 0 0
04/07/2023
10.99
 4,800 10.78 10.99 10.75 0 0 0
03/07/2023
10.99
 12,900 10.89 10.99 10.78 0 0 0
30/06/2023
10.89
 400 10.64 10.89 10.64 0 0 0
29/06/2023
10.92
 1,100 10.92 10.92 10.92 0 0 0
28/06/2023
10.92
 100 10.92 10.92 10.92 0 0 0
27/06/2023
10.99
 11,500 10.99 10.99 10.99 0 0 0
26/06/2023
10.99
 4,700 10.78 10.99 10.64 0 0 0
23/06/2023
10.78
 19,900 10.99 11.06 10.64 0 4,000 -0.1
22/06/2023
10.99
 7,000 10.99 11.06 10.99 0 0 0
21/06/2023
11.27
 1,700 11.27 11.27 11.27 300 0 0.0
20/06/2023
11.27
 10,600 10.71 11.27 10.64 0 200 0.0
19/06/2023
10.89
 6,200 11.06 11.06 10.71 0 0 0
16/06/2023
11.06
 1,600 11.37 11.37 11.06 0 0 0
15/06/2023
11.27
 5,500 10.99 11.41 10.99 0 0 0
14/06/2023
11.27
 3,500 11.27 11.27 11.13 0 0 0
13/06/2023
11.44
 28,800 11.44 11.44 11.34 0 4,500 -0.1
12/06/2023
11.44
 49,000 11.48 11.55 11.34 0 20,900 -0.3
09/06/2023
11.48
 27,800 11.37 11.51 11.34 0 7,600 -0.1
08/06/2023
11.37
 47,400 11.37 11.37 11.13 0 0 0
07/06/2023
11.13
 11,800 11.13 11.13 11.03 0 0 0
06/06/2023
11.37
 13,800 10.99 11.37 10.92 0 0 0
05/06/2023
11.03
 9,800 10.99 11.03 10.85 0 0 0
02/06/2023
10.99
 13,800 10.71 10.99 10.61 0 0 0
01/06/2023
10.78
 15,900 10.85 10.85 10.71 0 0 0
31/05/2023
10.85
 72,400 10.57 10.99 10.57 0 0 0
30/05/2023
10.57
 1,300 10.64 10.64 10.57 0 0 0
29/05/2023
10.68
 5,600 10.30 10.68 10.30 0 0 0
26/05/2023
10.64
 10,700 10.37 10.64 10.23 0 0 0
25/05/2023
10.43
 12,900 10.57 10.57 10.23 0 0 0
24/05/2023
10.37
 6,300 10.50 10.57 10.37 0 0 0
23/05/2023
10.50
 31,700 10.37 10.50 10.23 0 7,400 -0.1
22/05/2023
10.33
 11,400 9.98 10.33 9.98 0 0 0
19/05/2023
9.98
 16,900 9.95 10.09 9.88 0 0 0
18/05/2023
9.88
 1,300 9.91 9.91 9.88 0 0 0
17/05/2023
9.98
 17,400 10.02 10.02 9.74 0 0 0
16/05/2023
10.02
 6,000 10.02 10.02 9.63 0 0 0
15/05/2023
10.02
 50,100 9.74 10.02 9.60 2,400 0 0.0
12/05/2023
9.74
 29,300 9.67 9.74 9.60 0 0 0
11/05/2023
9.60
 17,000 9.43 9.63 9.43 0 0 0
10/05/2023
9.53
 6,100 9.60 9.63 9.39 0 100 0.0
09/05/2023
9.74
 32,500 9.32 9.74 9.11 0 0 0
08/05/2023
9.11
 1,000 9.11 9.11 9.11 0 0 0
05/05/2023
9.11
 3,400 9.32 9.36 9.11 0 0 0
04/05/2023
9.29
 7,000 9.18 9.32 9.04 0 0 0
28/04/2023
9.04
 20,300 9.11 9.32 9.04 0 0 0
27/04/2023
9.01
 8,000 8.97 9.01 8.90 0 0 0
26/04/2023
8.94
 14,500 8.97 8.97 8.94 8,400 0 0.1
25/04/2023
8.90
 5,500 8.94 8.94 8.90 0 0 -0.1
24/04/2023
8.94
 38,600 8.94 8.97 8.94 0 0 -0.1
21/04/2023
8.94
 9,900 8.83 8.94 8.83 0 6,000 -0.1
20/04/2023
8.94
 54,300 8.90 8.94 8.90 0 0 0
19/04/2023
9.01
 2,600 8.90 9.04 8.90 0 0 -0.1
18/04/2023
8.97
 13,000 8.90 9.01 8.90 0 10,000 -0.1
17/04/2023
8.90
 193,900 9.11 9.11 8.90 0 74,400 -1.0
14/04/2023
8.97
 1,300 9.18 9.18 8.97 0 0 0.0
13/04/2023
9.04
 11,100 9.11 9.25 9.04 0 2,000 0.0
12/04/2023
9.04
 4,800 8.97 9.04 8.97 0 3,400 0.0
11/04/2023
8.97
 10,400 9.04 9.04 8.97 0 3,000 0.0
10/04/2023
9.04
 17,400 9.11 9.11 8.97 100 10,600 -0.1
07/04/2023
9.18
 300 9.01 9.18 9.01 0 0 -0.2
06/04/2023
9.11
 0 9.11 9.11 9.11 0 0 -0.2
05/04/2023
9.11
 23,000 9.11 9.18 9.04 0 14,700 -0.2
04/04/2023
9.11
 43,100 9.04 9.18 9.01 21,700 35,500 -0.2
03/04/2023
9.11
 4,100 9.04 9.11 9.04 3,300 1,000 0.0
31/03/2023
8.94
 11,500 8.87 9.01 8.87 10,100 1,000 0.1
30/03/2023
8.97
 1,300 8.97 8.97 8.97 0 100 0.0
29/03/2023
8.94
 7,100 8.97 8.97 8.94 0 4,000 -0.1
28/03/2023
8.97
 38,000 8.90 9.04 8.90 0 15,500 -0.2
27/03/2023
8.97
 18,900 8.90 8.97 8.90 0 9,500 -0.1
24/03/2023
8.97
 3,400 9.04 9.04 8.87 0 300 0.0
23/03/2023
8.90
 800 9.04 9.04 8.83 0 100 0.0

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