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% 1,243,700 -13,000 -0.1
7.50
11.50
7.60
2 tháng
(2025-12-01) 		-0.10 -1.32% 1,293,500 -11,500 -0.1
7.50
11.50
7.60
3 tháng
(2025-10-30) 		0.10 1.35% 1,349,000 -7,200 -0.1
7.40
11.50
7.60
6 tháng
(2025-08-01) 		-2.70 -26.47% 2,812,600 -6,000 -0.1
7.30
11.70
7.60
12 tháng
(2025-02-03) 		-4.20 -35.90% 3,263,900 -1,800 -0.1
7.30
12.50
7.60
24 tháng
(2024-02-15) 		-4.90 -39.52% 3,679,566 -4,600 -0.1
7.30
14.50
7.60
36 tháng
(2023-02-13) 		-4.31 -36.51% 4,062,071 -15,500 -0.3
7.30
15
7.60
60 tháng
(2021-02-23) 		-1.61 -17.70% 8,987,990 -745,800 -10.5
7.30
17.50
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
10.05
 13,600 9.83 10.05 9.76 5,000 3,600 0.0
08/04/2021
9.83
 9,400 10.26 10.26 9.83 5,000 0 0.1
07/04/2021
10.26
 27,600 9.90 10.26 9.90 0 12,600 -0.2
06/04/2021
9.90
 12,100 10.05 10.05 9.76 2,900 7,100 -0.1
05/04/2021
10.05
 9,100 9.69 10.05 9.90 0 3,600 -0.1
02/04/2021
9.69
 3,900 9.69 9.69 9.69 0 3,900 -0.1
01/04/2021
9.69
 3,900 9.69 9.69 9.69 0 0 0
31/03/2021
9.69
 0 9.69 9.69 9.69 0 0 0
30/03/2021
9.69
 3,300 9.47 9.69 9.47 0 3,300 -0.0
29/03/2021
9.47
 2,100 9.69 9.69 9.47 0 100 -0.0
26/03/2021
9.69
 2,300 10.05 10.05 9.40 0 0 0
25/03/2021
10.05
 2,400 9.83 10.05 10.05 0 2,400 -0.0
24/03/2021
9.83
 3,800 10.76 10.76 9.69 0 0 0
23/03/2021
10.76
 7,300 10.05 10.76 10.05 0 7,100 -0.1
22/03/2021
10.05
 6,300 10.48 10.48 9.97 0 0 0
19/03/2021
10.48
 0 10.48 10.48 10.48 0 0 0
18/03/2021
10.48
 0 10.48 10.48 10.48 0 0 0
17/03/2021
10.48
 0 10.48 10.48 10.48 0 0 0
16/03/2021
10.48
 100 9.54 10.48 10.48 100 0 0.0
15/03/2021
9.54
 0 9.54 9.54 9.54 0 0 0
12/03/2021
9.54
 700 9.76 9.76 9.54 0 0 0
11/03/2021
9.76
 13,000 9.40 9.76 9.40 2,600 1,700 0.0
10/03/2021
9.40
 5,000 9.40 9.76 9.40 0 3,900 -0.1
09/03/2021
9.40
 3,600 9.47 9.47 9.33 0 0 0
08/03/2021
9.47
 12,000 9.33 9.47 9.40 0 3,200 -0.0
05/03/2021
9.33
 1,400 9.47 9.47 9.33 0 1,200 -0.0
04/03/2021
9.47
 1,700 9.18 9.47 9.33 0 200 -0.0
03/03/2021
9.18
 200 9.47 9.47 9.18 0 0 0
02/03/2021
9.47
 1,200 9.18 9.97 9.18 100 0 0.0
01/03/2021
9.18
 5,600 8.90 9.33 8.90 0 3,600 -0.0
26/02/2021
8.90
 5,000 8.97 8.97 8.90 0 2,100 -0.0
25/02/2021
8.97
 13,100 8.97 8.97 8.97 0 5,000 -0.1
24/02/2021
8.97
 4,200 9.11 9.11 8.97 0 2,200 -0.0
23/02/2021
9.11
 2,200 9.26 9.26 8.97 0 2,200 -0.0
22/02/2021
9.26
 100 9.26 9.26 9.26 0 100 -0.0
19/02/2021
9.26
 1,000 9.33 9.33 9.26 0 0 0
18/02/2021
9.33
 2,000 9.18 9.33 9.33 0 1,000 -0.0
17/02/2021
9.18
 100 8.90 9.18 9.18 0 0 0
09/02/2021
8.90
 400 9.76 9.76 8.83 0 0 0
08/02/2021
9.76
 100 8.97 9.76 9.76 100 0 0.0
05/02/2021
8.97
 300 8.97 8.97 8.97 0 300 -0.0
04/02/2021
8.97
 400 9.18 9.18 8.97 0 0 0
03/02/2021
9.18
 200 9.47 9.47 9.18 0 0 0
02/02/2021
9.47
 0 9.47 9.47 9.47 0 0 0
01/02/2021
9.47
 2,800 8.61 9.47 9.33 200 0 0.0
29/01/2021
8.61
 100 8.18 8.61 8.61 100 0 0.0
28/01/2021
8.18
 4,500 8.90 8.90 8.11 0 0 0
27/01/2021
8.90
 0 8.90 8.90 8.90 0 0 0
26/01/2021
8.90
 1,100 9.47 9.47 8.90 0 0 0
25/01/2021
9.47
 2,700 8.83 9.61 8.97 100 0 0.0
22/01/2021
8.83
 6,900 8.90 8.90 8.83 0 6,700 -0.1
21/01/2021
8.90
 21,000 8.11 8.90 8.61 0 14,300 -0.2
20/01/2021
8.11
 5,200 8.61 8.68 8.11 0 4,600 -0.1
19/01/2021
8.61
 8,900 9.26 9.26 8.61 0 4,300 -0.1
18/01/2021
9.26
 8,200 8.47 9.26 8.61 0 2,100 -0.0
15/01/2021
8.47
 14,000 8.47 8.54 8.47 200 13,400 -0.2
14/01/2021
8.47
 3,530 9.18 9.18 8.32 0 0 0
13/01/2021
9.18
 0 9.18 9.18 9.18 0 0 0
12/01/2021
9.18
 700 9.18 9.18 9.18 0 600 -0.0
11/01/2021
9.18
 600 9.18 9.18 9.11 0 0 0
08/01/2021
9.18
 100 9.61 9.61 9.18 0 0 0
07/01/2021
9.61
 0 9.61 9.61 9.61 0 0 0
06/01/2021
9.61
 0 9.61 9.61 9.61 0 0 0
05/01/2021
9.61
 0 9.61 9.61 9.61 0 0 0
04/01/2021
9.61
 500 9.61 9.61 9.61 0 0 0
31/12/2020
9.61
 100 8.75 9.61 9.61 100 0 0.0
30/12/2020
8.75
 2,000 8.39 8.75 8.75 0 0 0
29/12/2020
8.39
 100 8.97 8.97 8.39 0 0 0
28/12/2020
8.97
 100 8.97 8.97 8.97 0 0 0
25/12/2020
8.97
 0 8.97 8.97 8.97 0 0 0
24/12/2020
8.97
 0 8.97 8.97 8.97 0 0 0
23/12/2020
8.97
 3,000 9.33 9.33 8.97 0 0 0
22/12/2020
9.33
 0 9.33 9.33 9.33 0 0 0
21/12/2020
9.33
 1,200 8.61 9.47 8.90 200 0 0.0
18/12/2020
8.61
 4,800 8.61 8.61 8.61 0 2,900 -0.0
17/12/2020
8.61
 3,000 8.61 8.61 8.61 0 2,000 -0.0
16/12/2020
8.61
 2,000 8.83 8.83 8.61 0 0 0
15/12/2020
8.83
 200 8.18 8.90 8.83 100 0 0.0
14/12/2020
8.18
 200 8.83 8.83 8.18 0 0 0
11/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
10/12/2020
8.83
 500 8.75 8.83 7.96 200 0 0.0
09/12/2020
8.75
 0 8.75 8.75 8.75 0 0 0
08/12/2020
8.75
 0 8.75 8.75 8.75 0 0 0
07/12/2020
8.75
 0 8.75 8.75 8.75 0 0 0
04/12/2020
8.75
 0 8.75 8.75 8.75 0 0 0
03/12/2020
8.75
 0 8.75 8.75 8.75 0 0 0
02/12/2020
8.75
 100 7.96 8.75 8.75 100 0 0.0
01/12/2020
7.96
 1,000 8.04 8.04 7.96 0 0 0
30/11/2020
8.04
 0 8.04 8.04 8.04 0 0 0
27/11/2020
8.04
 0 8.04 8.04 8.04 0 0 0
26/11/2020
8.04
 400 8.04 8.04 8.04 0 0 0
25/11/2020
8.04
 476 7.96 8.04 8.04 0 0 0
24/11/2020
7.96
 4,000 7.89 7.96 7.96 0 4,000 -0.0
23/11/2020
7.89
 4,000 8.04 8.04 7.89 0 0 0
20/11/2020
8.04
 1,300 8.04 8.04 8.04 0 1,300 -0.0
19/11/2020
8.04
 1,300 8.11 8.11 8.04 0 0 0
18/11/2020
8.11
 0 8.11 8.11 8.11 0 0 0
17/11/2020
8.11
 0 8.11 8.11 8.11 0 0 0
16/11/2020
8.11
 0 8.11 8.11 8.11 0 0 0
13/11/2020
8.11
 0 8.11 8.11 8.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |