CTCP Nhiệt điện Ninh Bình (nbp)

7.60
0.10
(1.33%)
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
(2025-12-29) 		-0.10 -1.32% 1,228,900 -13,000 -0.1
7.50
11.50
7.50
2 tháng
(2025-11-28) 		-0.10 -1.32% 1,280,200 -11,200 -0.1
7.50
11.50
7.50
3 tháng
(2025-10-29) 		0.10 1.35% 1,336,100 -6,900 -0.1
7.40
11.50
7.50
6 tháng
(2025-07-31) 		-2.70 -26.47% 2,799,900 -6,000 -0.1
7.30
11.70
7.50
12 tháng
(2025-02-03) 		-4.20 -35.90% 3,249,100 -1,800 -0.1
7.30
12.50
7.50
24 tháng
(2024-02-07) 		-5.09 -40.44% 3,664,866 -4,500 -0.1
7.30
14.50
7.50
36 tháng
(2023-02-13) 		-4.31 -36.51% 4,047,271 -15,500 -0.3
7.30
15
7.50
60 tháng
(2021-02-22) 		-1.76 -18.97% 8,973,290 -745,900 -10.5
7.30
17.50
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
15.11
 0 15.11 15.11 15.11 0 0 0
20/01/2022
15.11
 1,100 14.32 15.11 14.72 0 0 0
19/01/2022
14.32
 600 15.51 15.51 14.32 0 0 0
18/01/2022
15.51
 200 15.51 15.51 15.51 100 0 0.0
17/01/2022
15.51
 100 15.91 15.91 15.51 100 0 0.0
14/01/2022
15.91
 1,300 15.91 15.91 15.91 0 0 0
13/01/2022
15.91
 2,900 16.23 16.23 15.51 0 0 0
12/01/2022
16.23
 0 16.23 16.23 16.23 0 0 0
11/01/2022
16.23
 7 16.23 16.23 16.23 0 0 0
10/01/2022
16.23
 2,200 16.63 16.63 16.23 0 0 0
07/01/2022
16.63
 101 16.71 16.71 16.63 0 0 0
06/01/2022
16.71
 500 16.71 16.71 16.71 0 0 0
05/01/2022
16.71
 5,600 16.15 17.58 16.23 0 0 0
04/01/2022
16.15
 6,200 14.72 16.15 16.07 0 0 0
31/12/2021
14.72
 100 15.99 15.99 14.72 0 0 0
30/12/2021
15.99
 0 15.99 15.99 15.99 0 0 0
29/12/2021
15.99
 0 15.99 15.99 15.99 0 0 0
28/12/2021
15.99
 0 15.99 15.99 15.99 0 0 0
27/12/2021
15.99
 300 16.31 16.31 15.99 0 0 0
24/12/2021
16.31
 0 16.31 16.31 16.31 0 0 0
23/12/2021
16.31
 1,000 16.79 16.79 16.31 1,000 0 0.0
22/12/2021
16.79
 35,300 15.27 16.79 15.27 0 0 0
21/12/2021
15.27
 2,500 15.11 15.27 15.27 300 0 0.0
20/12/2021
15.11
 2,300 15.11 15.19 15.11 0 0 0
17/12/2021
15.11
 1,600 15.19 15.19 15.11 200 0 0.0
16/12/2021
15.19
 56,001 13.84 15.19 14.00 0 0 0
15/12/2021
13.84
 14,800 13.68 15.04 13.84 0 0 0
14/12/2021
13.68
 11,400 13.68 15.04 13.68 200 0 0.0
13/12/2021
13.68
 900 13.68 13.68 13.68 0 200 -0.0
10/12/2021
13.68
 400 14.40 14.40 13.68 200 0 0.0
09/12/2021
14.40
 0 14.40 14.40 14.40 0 0 0
08/12/2021
14.40
 100 14.48 14.48 14.40 0 0 0
07/12/2021
14.48
 9,249 13.92 14.48 13.92 9,000 0 0.2
06/12/2021
13.92
 2,600 13.05 13.92 13.13 0 0 0
03/12/2021
13.05
 500 14.32 14.32 13.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |