CTCP Nhiệt điện Ninh Bình (nbp)

7.70
0
(0%)
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
(2025-11-05) 		0 0% 56,200 3,500 0.0
7.40
7.80
7.70
2 tháng
(2025-10-06) 		-0.40 -4.94% 209,900 7,600 0.1
7.30
8.30
7.70
3 tháng
(2025-09-08) 		-2.50 -24.51% 1,481,300 5,700 0.0
7.30
11.70
7.70
6 tháng
(2025-06-09) 		-2.70 -25.96% 1,655,400 10,400 0.1
7.30
11.70
7.70
12 tháng
(2024-12-10) 		-4.10 -34.75% 2,216,456 9,300 0.1
7.30
14.50
7.70
24 tháng
(2023-12-18) 		-3.93 -33.80% 2,502,126 -6,000 -0.1
7.30
15
7.70
36 tháng
(2022-12-21) 		-4.73 -38.03% 2,899,086 -4,200 -0.1
7.30
15
7.70
60 tháng
(2020-12-31) 		-1.91 -19.91% 7,793,320 -780,300 -11.0
7.30
17.50
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
14.32
 200 14.48 14.48 14.32 0 0 0
01/12/2021
14.48
 201 14.48 14.48 14.48 200 0 0.0
30/11/2021
14.48
 100 14.48 14.48 14.48 0 0 0
29/11/2021
14.48
 0 14.48 14.48 14.48 0 0 0
26/11/2021
14.48
 6,363 14.56 14.56 14.48 6,300 0 0.1
25/11/2021
14.56
 3,300 14.64 14.64 14.48 2,000 0 0.0
24/11/2021
14.64
 3,600 14.32 15.11 14.32 2,300 0 0.0
23/11/2021
14.32
 4,100 14.32 14.32 14.32 0 0 0
22/11/2021
14.32
 7,710 14.32 15.67 14.32 2,500 0 0.0
19/11/2021
14.32
 4,300 14.64 14.64 14.32 1,100 0 0.0
18/11/2021
14.64
 300 14.64 14.64 14.64 0 0 0
17/11/2021
14.64
 9,000 14.40 14.64 14.32 7,100 0 0.1
16/11/2021
14.40
 10,400 14.32 14.40 14.24 9,400 0 0.2
15/11/2021
14.32
 3,100 14.24 14.32 14.16 0 0 0
12/11/2021
14.24
 52,700 13.13 14.40 13.13 0 0 0
11/11/2021
13.13
 3,000 13.84 13.84 13.13 0 0 0
10/11/2021
13.84
 8,800 13.28 13.84 12.01 0 0 0
09/11/2021
13.28
 5,100 13.36 13.68 13.21 1,700 0 0.0
08/11/2021
13.36
 5,000 14.00 14.00 13.36 700 0 0.0
05/11/2021
14.00
 5,900 13.92 14.00 13.92 0 0 0
04/11/2021
13.92
 5,300 13.21 13.92 13.13 0 0 0
03/11/2021
13.21
 4,300 13.60 13.60 13.21 100 0 0.0
02/11/2021
13.60
 43,100 14.32 14.32 13.21 0 0 0
01/11/2021
14.32
 17,000 13.92 14.32 13.13 0 0 0
29/10/2021
13.92
 7,200 14.16 14.16 13.44 500 0 0.0
28/10/2021
14.16
 19,300 14.40 14.40 12.97 1,000 100 0.0
27/10/2021
14.40
 15,900 14.40 15.51 13.52 0 0 0
26/10/2021
14.40
 116,100 13.13 14.40 13.13 2,000 0 0.0
25/10/2021
13.13
 59,100 11.93 13.13 11.93 0 0 0
22/10/2021
11.93
 28,400 11.69 11.93 11.69 0 0 0
21/10/2021
11.69
 6,000 11.69 11.69 11.38 0 0 0
20/10/2021
11.69
 20,900 11.93 11.93 11.61 0 0 0
19/10/2021
11.93
 191,400 11.22 11.93 11.06 0 0 0
18/10/2021
11.22
 1,000 11.22 11.30 11.22 0 0 0
15/10/2021
11.22
 900 11.30 11.30 11.14 0 0 0
14/10/2021
11.30
 1,700 11.30 11.30 11.30 0 0 0
13/10/2021
11.30
 800 11.30 11.30 10.82 0 0 0
12/10/2021
11.30
 900 11.06 11.30 10.98 0 0 0
11/10/2021
11.06
 1,100 10.98 11.06 11.06 0 0 0
08/10/2021
10.98
 2,000 11.14 11.46 10.98 0 0 0
07/10/2021
11.14
 4,400 11.85 11.85 11.14 0 0 0
06/10/2021
11.85
 2,100 11.85 11.85 11.22 0 0 0
05/10/2021
11.85
 1,800 11.85 11.85 11.30 0 0 0
04/10/2021
11.85
 31,400 10.82 11.85 10.82 0 0 0
01/10/2021
10.82
 4,100 11.53 11.53 10.82 55,900 55,900 0
30/09/2021
11.53
 110,200 10.50 11.53 10.50 0 0 0
29/09/2021
10.50
 6,000 10.50 10.58 10.50 0 0 0
28/09/2021
10.50
 24,200 10.50 10.50 10.34 0 0 0
27/09/2021
10.50
 3,000 10.34 10.50 10.42 0 0 0
24/09/2021
10.34
 22,300 10.74 10.74 10.34 0 0 0
23/09/2021
10.74
 56,400 11.46 11.46 10.34 3,000 0 0.0
22/09/2021
11.46
 53,700 11.53 11.53 10.58 0 0 0
21/09/2021
11.53
 102,000 11.61 12.01 10.82 0 0 0
20/09/2021
11.61
 434,200 10.58 11.61 10.50 0 2,500 -0.0
17/09/2021
10.58
 8,200 10.50 10.58 10.34 0 0 0
16/09/2021
10.50
 2,300 10.42 10.50 10.42 0 0 0
15/09/2021
10.42
 8,200 10.42 10.50 10.34 0 0 0
14/09/2021
10.42
 3,001 10.42 10.58 10.42 0 0 0
13/09/2021
10.42
 1,900 10.34 10.50 10.34 0 0 0
10/09/2021
10.34
 8,400 10.26 10.66 10.26 0 0 0
09/09/2021
10.26
 10,800 10.34 10.42 10.18 0 0 0
08/09/2021
10.34
 2,900 10.34 10.42 10.26 0 0 0
07/09/2021
10.34
 13,700 10.26 10.58 10.26 8,000 0 0.1
06/09/2021
10.26
 17,900 10.26 10.50 10.26 1,300 0 0.0
01/09/2021
10.26
 6,600 10.66 10.74 9.78 300 0 0.0
31/08/2021
10.66
 2,500 10.50 10.74 10.02 900 0 0.0
30/08/2021
10.50
 15,400 10.26 10.50 10.18 0 0 0
27/08/2021
10.26
 12,300 10.18 10.34 9.78 0 0 0
26/08/2021
10.18
 4,300 10.34 10.82 10.02 0 0 0
25/08/2021
10.34
 11,700 10.66 10.66 9.71 0 0 0
24/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
24/08/2021
10.66
 16,200 10.98 10.98 10.18 1,000 0 0.0
23/08/2021
10.98
 34,500 10.98 10.98 10.83 0 0 0
20/08/2021
10.98
 41,900 10.91 11.34 10.91 0 0 0
19/08/2021
10.91
 18,500 10.98 10.98 10.76 0 0 0
18/08/2021
10.98
 29,600 11.12 11.12 10.91 0 0 0
17/08/2021
11.12
 28,700 10.76 11.12 10.83 0 0 0
16/08/2021
10.76
 38,000 10.76 10.76 10.69 0 15,700 -0.2
13/08/2021
10.76
 13,200 10.76 10.76 10.62 0 4,600 -0.1
12/08/2021
10.76
 224,800 10.76 10.76 10.48 0 216,500 -3.2
11/08/2021
10.76
 182,800 10.55 10.76 10.48 0 43,100 -0.6
10/08/2021
10.55
 20,910 10.62 10.62 10.48 0 0 0
09/08/2021
10.62
 30,300 10.55 10.76 10.55 2,500 3,000 -0.0
06/08/2021
10.55
 29,900 10.33 10.62 10.26 0 0 0
05/08/2021
10.33
 30,600 10.33 10.33 10.12 0 25,100 -0.4
04/08/2021
10.33
 97,800 10.26 10.33 10.19 0 73,800 -1.1
03/08/2021
10.26
 108,400 10.19 10.33 10.19 0 96,900 -1.4
02/08/2021
10.19
 100,600 10.12 10.26 10.12 0 40,800 -0.6
30/07/2021
10.12
 43,600 10.05 10.26 10.05 0 30,200 -0.4
29/07/2021
10.05
 26,700 9.90 10.05 9.90 0 16,000 -0.2
28/07/2021
9.90
 19,500 9.90 10.12 9.69 0 3,000 -0.0
27/07/2021
9.90
 5,410 9.69 9.97 9.69 0 1,800 -0.0
26/07/2021
9.69
 1,208 9.54 9.90 9.54 0 0 0
23/07/2021
9.54
 200 9.61 9.61 9.54 0 0 0
22/07/2021
9.61
 0 9.61 9.61 9.61 0 0 0
21/07/2021
9.61
 5,700 9.61 9.61 9.61 0 0 0
20/07/2021
9.61
 60 9.61 9.61 9.61 0 0 0
19/07/2021
9.61
 200 9.47 9.61 9.61 0 0 0
16/07/2021
9.47
 0 9.47 9.47 9.47 0 0 0
15/07/2021
9.47
 2,588 9.61 9.61 9.47 0 2,500 -0.0
14/07/2021
9.61
 100 9.90 9.90 9.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |