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
(2026-02-23) 		0.10 1.28% 128,000 15,200 0.1
7.20
8
7.70
2 tháng
(2026-01-16) 		-2 -20.20% 796,800 6,800 -0.0
7.20
9.90
7.70
3 tháng
(2025-12-17) 		0.40 5.33% 1,527,800 20,900 0.1
7.20
11.50
7.70
6 tháng
(2025-09-18) 		-3.80 -32.48% 3,026,700 26,700 0.1
7.20
11.70
7.70
12 tháng
(2025-03-24) 		-3.90 -33.05% 3,509,100 31,500 0.2
7.20
12.10
7.70
24 tháng
(2024-03-27) 		-4.12 -34.25% 3,903,543 32,500 0.2
7.20
14.50
7.70
36 tháng
(2023-04-03) 		-4.18 -34.58% 4,184,778 17,300 -0.0
7.20
15
7.70
60 tháng
(2021-04-12) 		-1.86 -19.04% 9,087,990 -659,200 -9.6
7.20
17.50
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
9.90
 8,670 9.76 9.90 9.83 0 8,600 -0.1
12/07/2021
9.76
 8,300 9.76 9.90 9.40 0 600 -0.0
09/07/2021
9.76
 100 9.97 9.97 9.76 0 0 0
08/07/2021
9.97
 300 9.97 9.97 9.76 0 0 0
07/07/2021
9.97
 0 9.97 9.97 9.97 0 0 0
06/07/2021
9.97
 100 9.97 9.97 9.97 0 0 0
05/07/2021
9.97
 2,310 9.97 9.97 9.97 0 2,300 -0.0
02/07/2021
9.97
 2,300 10.05 10.05 9.90 0 0 0
01/07/2021
10.05
 1,100 9.83 10.05 9.83 0 1,100 -0.0
30/06/2021
9.83
 600 9.83 9.83 9.69 0 0 0
29/06/2021
9.83
 8,200 9.83 9.83 9.83 0 8,200 -0.1
28/06/2021
9.83
 8,200 9.97 9.97 9.54 0 0 0
25/06/2021
9.97
 0 9.97 9.97 9.97 0 0 0
24/06/2021
9.97
 6,200 10.05 10.05 9.90 0 2,100 -0.0
23/06/2021
10.05
 7,902 9.90 10.05 9.90 0 5,900 -0.1
22/06/2021
9.90
 9,600 10.05 10.40 9.90 0 4,300 -0.1
21/06/2021
10.05
 3,900 9.90 10.05 9.90 0 2,000 -0.0
18/06/2021
9.90
 100 9.90 9.90 9.90 0 0 0
17/06/2021
9.90
 3,400 9.97 9.97 9.76 0 1,700 -0.0
16/06/2021
9.97
 1,300 9.76 9.97 9.61 0 100 -0.0
15/06/2021
9.76
 10,300 10.12 10.12 9.61 0 0 0
14/06/2021
10.12
 14,000 10.12 10.12 9.90 0 8,800 -0.1
11/06/2021
10.12
 7,000 10.26 10.26 9.47 0 0 0
10/06/2021
10.26
 1,510 10.48 10.48 9.61 0 0 0
09/06/2021
10.48
 200 10.62 10.62 10.48 0 0 0
08/06/2021
10.62
 216,600 9.69 10.62 9.69 0 0 0
07/06/2021
9.69
 12,200 9.61 9.69 9.40 0 2,000 -0.0
04/06/2021
9.61
 9,200 9.54 9.61 9.54 0 8,700 -0.1
03/06/2021
9.54
 6,400 9.33 9.61 9.54 0 800 -0.0
02/06/2021
9.33
 18,500 9.33 9.61 9.33 8,000 16,600 -0.1
01/06/2021
9.33
 17,100 9.33 9.33 9.18 0 4,100 -0.1
31/05/2021
9.33
 4,600 9.40 9.40 9.26 0 3,000 -0.0
28/05/2021
9.40
 1,900 9.33 9.40 9.33 0 1,000 -0.0
27/05/2021
9.33
 50,900 9.40 9.40 9.33 0 9,000 -0.1
26/05/2021
9.40
 25,500 9.47 9.47 9.26 0 8,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |