CTCP Đầu tư và Phát triển Điện Miền Bắc 2 (nd2)

35.50
0.60
(1.72%)
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
(2026-05-19) 		0.40 1.11% 13,400 0 0
35.60
36.40
35.60
2 tháng
(2026-04-20) 		0.40 1.11% 26,700 0 0
35.20
36.40
35.60
3 tháng
(2026-03-20) 		0.50 1.39% 94,100 0 0
35.20
36.80
35.60
6 tháng
(2025-12-22) 		0.70 1.96% 727,700 1,700 0.1
34
37.90
35.60
12 tháng
(2025-06-23) 		-1.01 -2.69% 1,457,400 -25,600 -1.0
34
40
35.60
24 tháng
(2024-06-28) 		5.43 17.52% 2,059,712 8,500 0.8
30.09
40
35.60
36 tháng
(2023-07-04) 		10.74 41.83% 2,582,373 -98,397 -2.6
23.10
40
35.60
60 tháng
(2021-07-14) 		15.67 75.57% 3,355,473 -89,097 -2.3
18.82
40
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2022
26.63
 700 26.63 26.63 26.63 0 0 0
18/10/2022
26.63
 0 26.63 26.63 26.63 0 0 0
17/10/2022
26.63
 0 26.63 26.63 26.63 0 0 0
14/10/2022
26.63
 0 26.63 26.63 26.63 0 0 0
13/10/2022
26.63
 0 26.63 26.63 26.63 0 0 0
12/10/2022
26.63
 0 26.63 26.63 26.63 0 0 0
11/10/2022
26.63
 30,000 26.63 26.63 26.63 0 0 0
10/10/2022
26.63
 20,000 26.63 26.63 26.63 0 0 0
07/10/2022
26.63
 41,600 26.63 26.63 26.63 0 0 0
06/10/2022
26.63
 0 26.63 26.63 26.63 0 0 0
05/10/2022
26.63
 2,001 25.82 26.63 26.63 0 0 0
04/10/2022
25.82
 3,000 25.01 27.43 25.82 0 0 0
03/10/2022
25.01
 0 25.01 25.01 25.01 0 0 0
30/09/2022
25.01
 600 28.24 28.24 25.01 0 0 0
29/09/2022
28.24
 0 28.24 28.24 28.24 0 0 0
28/09/2022
28.24
 0 28.24 28.24 28.24 0 0 0
27/09/2022
28.24
 0 28.24 28.24 28.24 0 0 0
26/09/2022
28.24
 0 28.24 28.24 28.24 0 0 0
23/09/2022
28.24
 0 28.24 28.24 28.24 0 0 0
22/09/2022
28.24
 900 28.24 28.24 28.24 900 0 0.0
21/09/2022
28.24
 100 29.05 29.05 28.24 100 0 0.0
20/09/2022
29.05
 0 29.05 29.05 29.05 0 0 0
19/09/2022
29.05
 0 29.05 29.05 29.05 0 0 0
16/09/2022
29.05
 0 29.05 29.05 29.05 0 0 0
15/09/2022
29.05
 59 29.05 29.05 29.05 0 0 0
14/09/2022
29.05
 41 29.05 29.05 29.05 0 0 0
13/09/2022
29.05
 0 29.05 29.05 29.05 0 0 0
12/09/2022
29.05
 1,700 29.05 29.05 29.05 0 0 0
09/09/2022
29.05
 2,500 29.05 29.05 29.05 0 0 0
08/09/2022
29.05
 0 29.05 29.05 29.05 0 0 0
07/09/2022
29.05
 0 29.05 29.05 29.05 0 0 0
06/09/2022
29.05
 0 29.05 29.05 29.05 0 0 0
05/09/2022
29.05
 2,005 31.39 31.39 28.24 1,000 0 0.0
31/08/2022
31.39
 0 32.44 31.39 31.39 0 0 0
30/08/2022
32.44
 400 28.24 32.44 28.16 0 0 0
29/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
26/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
25/08/2022
28.24
 100 28.24 28.24 28.24 0 0 0
24/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
23/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
22/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
19/08/2022
28.24
 800 28.89 28.89 28.24 0 0 0
18/08/2022
28.89
 57 29.05 29.05 28.89 0 0 0
17/08/2022
29.05
 4,502 28.24 29.05 28.24 0 0 0
16/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
15/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
12/08/2022
28.24
 700 27.03 28.24 28.24 0 0 0
11/08/2022
27.03
 100 28.24 28.24 27.03 0 0 0
10/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
09/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
08/08/2022
28.24
 0 28.24 28.24 28.24 0 0 0
05/08/2022
28.24
 100 28.24 28.24 28.24 0 0 0
04/08/2022
28.24
 0 28.64 28.24 28.24 0 0 0
03/08/2022
28.64
 16,000 28.64 28.64 28.24 1,000 0 0.0
02/08/2022
28.64
 600 28.64 28.64 28.64 0 0 0
01/08/2022
28.64
 11,600 28.24 28.64 28.24 0 0 0
29/07/2022
28.24
 0 28.24 28.24 28.24 0 0 0
28/07/2022
28.24
 0 28.24 28.24 28.24 0 0 0
27/07/2022
28.24
 39,200 28.24 28.24 28.24 0 0 0
26/07/2022
28.24
 0 28.24 28.24 28.24 0 0 0
25/07/2022
28.24
 1,300 28.24 28.24 28.24 0 0 0
22/07/2022
28.24
 5,600 28.24 28.24 28.24 0 0 0
21/07/2022
28.24
 0 28.24 28.24 28.24 0 0 0
20/07/2022
28.24
 2,600 28.24 28.24 28.24 0 0 0
19/07/2022
28.24
 1,000 28.24 28.24 28.24 0 0 0
18/07/2022
28.24
 1,300 28.81 28.81 28.24 300 0 0.0
15/07/2022
28.81
 1,900 28.81 28.81 28.81 0 0 0
14/07/2022
28.81
 0 29.05 28.81 28.81 0 0 0
13/07/2022
29.05
 3,000 28.32 29.05 28.32 0 0 0
12/07/2022
28.32
 0 28.32 28.32 28.32 0 0 0
11/07/2022: Cổ tức tiền mặt tỉ lệ: 30%
11/07/2022
28.32
 129 25.90 28.32 28.32 0 0 0
08/07/2022
25.90
 0 25.90 25.90 25.90 0 0 0
07/07/2022
25.90
 0 25.90 25.90 25.90 0 0 0
06/07/2022
25.90
 0 26.05 25.90 25.90 0 0 0
05/07/2022
26.05
 1,100 26.05 26.05 25.75 0 0 0
04/07/2022
26.05
 0 26.05 26.05 26.05 0 0 0
01/07/2022
26.05
 0 25.97 26.05 26.05 0 0 0
30/06/2022
25.97
 800 25.97 26.05 25.97 0 0 0
29/06/2022
25.97
 601 25.83 25.97 25.97 0 0 0
28/06/2022
25.83
 0 25.83 25.83 25.83 0 0 0
27/06/2022
25.83
 100 25.83 25.83 25.83 0 0 0
24/06/2022
25.83
 0 25.83 25.83 25.83 0 0 0
23/06/2022
25.83
 200 26.49 26.49 25.83 0 0 0
22/06/2022
26.49
 0 26.49 26.49 26.49 0 0 0
21/06/2022
26.49
 0 26.49 26.49 26.49 0 0 0
20/06/2022
26.49
 0 26.49 26.49 26.49 0 0 0
17/06/2022
26.49
 0 26.49 26.49 26.49 0 0 0
16/06/2022
26.49
 0 26.49 26.49 26.49 0 0 0
15/06/2022
26.49
 0 26.49 26.49 26.49 0 0 0
14/06/2022
26.49
 99 26.49 26.49 26.49 0 0 0
13/06/2022
26.49
 3,501 25.83 26.49 26.49 0 0 0
10/06/2022
25.83
 9,800 26.86 26.86 25.83 0 300 -0.0
09/06/2022
26.86
 0 27.30 26.86 27.30 0 0 0
08/06/2022
27.30
 1,000 29.66 29.66 26.57 0 0 0
07/06/2022
29.66
 100 25.83 29.66 29.66 100 0 0.0
06/06/2022
25.83
 0 25.83 25.83 25.83 0 0 0
03/06/2022
25.83
 100 29.66 29.66 25.83 0 0 0
02/06/2022
29.66
 100 25.83 29.66 29.66 100 0 0.0
01/06/2022
25.83
 0 25.83 25.83 25.83 0 0 0
31/05/2022
25.83
 400 29.66 29.66 25.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |