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)
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
25/05/2021
9.47
 17,700 9.26 9.47 9.33 0 7,600 -0.1
24/05/2021
9.26
 9,700 9.26 9.47 9.26 0 2,100 -0.0
21/05/2021
9.26
 8,500 9.04 9.26 9.11 0 8,400 -0.1
20/05/2021
9.04
 17,100 9.11 9.11 8.97 0 8,700 -0.1
19/05/2021
9.11
 5,600 9.33 9.33 8.97 0 0 0
18/05/2021
9.33
 4,500 9.11 9.33 9.26 0 2,900 -0.0
17/05/2021
9.11
 5,100 9.47 9.47 8.54 0 0 0
14/05/2021
9.47
 2,000 9.40 9.61 9.47 0 0 0
13/05/2021
9.40
 300 9.40 10.33 9.40 100 0 0.0
12/05/2021
9.40
 1,100 9.47 9.47 9.40 0 0 0
11/05/2021
9.47
 1,700 9.54 10.40 9.47 100 0 0.0
10/05/2021
9.54
 200 9.54 9.54 9.54 0 200 -0.0
07/05/2021
9.54
 2,600 9.69 9.69 9.47 0 100 -0.0
06/05/2021
9.69
 7,000 9.40 9.69 9.40 0 0 0
05/05/2021
9.40
 200 9.54 9.54 9.40 0 100 -0.0
04/05/2021
9.54
 7,500 9.54 9.54 9.47 0 5,400 -0.1
29/04/2021
9.54
 700 9.54 9.54 9.54 0 0 0
28/04/2021
9.54
 2,100 9.54 9.54 9.54 0 2,100 -0.0
27/04/2021
9.54
 2,100 9.54 9.54 9.40 0 0 0
26/04/2021
9.54
 1,110 9.61 9.61 9.54 0 0 0
23/04/2021
9.61
 600 9.69 9.76 9.61 0 0 0
22/04/2021
9.69
 4,500 9.69 9.76 9.69 0 800 -0.0
20/04/2021
9.69
 800 9.90 9.90 9.69 0 0 0
19/04/2021
9.90
 12,200 9.69 9.90 9.69 0 9,700 -0.1
16/04/2021
9.69
 28,400 9.83 9.90 9.69 0 8,500 -0.1
15/04/2021
9.83
 100 9.76 9.83 9.83 0 100 -0.0
14/04/2021
9.76
 1,300 9.76 9.83 9.76 0 1,100 -0.0
13/04/2021
9.76
 17,100 9.76 9.90 9.76 0 5,100 -0.1
12/04/2021
9.76
 3,100 10.05 10.05 9.76 0 0 0
09/04/2021
10.05
 13,600 9.83 10.05 9.76 5,000 3,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |