CTCP Đầu tư và Phát triển Điện Miền Bắc 2 (nd2)

35.10
-0.60
(-1.68%)
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) 		0.20 0.56% 254,300 0 0
35.10
37.90
35.10
2 tháng
(2025-12-01) 		-0.30 -0.83% 364,000 0 0
35.10
37.90
35.10
3 tháng
(2025-10-30) 		-0.90 -2.46% 450,200 0 0
35.10
39.90
35.10
6 tháng
(2025-08-01) 		-0.02 -0.05% 898,300 0 -0
35.10
40
35.10
12 tháng
(2025-02-03) 		-2.74 -7.12% 1,290,431 -46,900 -1.2
34.69
40
35.10
24 tháng
(2024-02-15) 		7.73 27.66% 1,748,092 6,800 0.8
25.58
40
35.10
36 tháng
(2023-02-13) 		6.69 23.04% 2,200,928 -96,197 -2.5
23.10
40
35.10
60 tháng
(2021-02-23) 		18.08 102.58% 3,120,608 -91,297 -2.3
17.62
40
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
21.42
 4,500 20.73 21.42 20.59 0 500 -0.0
24/03/2021
20.73
 10,087 20.04 20.73 20.73 0 0 0
23/03/2021
20.04
 0 20.04 20.04 20.04 0 0 0
22/03/2021
20.04
 200 20.73 20.73 20.04 0 0 0
19/03/2021
20.73
 2,100 21.08 21.08 20.73 0 0 0
18/03/2021
21.08
 1,000 20.73 21.08 20.87 0 0 0
17/03/2021
20.73
 500 20.73 20.73 20.73 0 0 0
16/03/2021
20.73
 0 20.73 20.73 20.73 0 0 0
15/03/2021
20.73
 0 20.73 20.73 20.73 0 0 0
12/03/2021
20.73
 100 20.73 20.73 20.73 0 0 0
11/03/2021
20.73
 500 20.73 20.73 20.73 0 0 0
10/03/2021
20.73
 5,000 20.04 20.73 20.73 0 0 0
09/03/2021
20.04
 400 20.04 20.04 20.04 0 0 0
08/03/2021
20.04
 0 20.04 20.04 20.04 0 0 0
05/03/2021
20.04
 0 20.04 20.04 20.04 0 0 0
04/03/2021
20.04
 2,150 20.39 20.39 20.04 0 0 0
03/03/2021
20.39
 15,440 20.73 20.73 20.39 0 0 0
02/03/2021
20.73
 900 20.04 20.73 20.73 0 0 0
01/03/2021
20.04
 2,500 22.32 22.32 20.04 0 0 0
26/02/2021
22.32
 1,122 22.81 22.81 20.04 0 0 0
25/02/2021
22.81
 200 20.25 22.81 20.11 0 0 0
24/02/2021
20.25
 10,200 17.62 20.25 15.00 0 0 0
23/02/2021
17.62
 20 17.62 17.62 17.62 0 0 0
22/02/2021
17.62
 100 19.70 19.70 17.62 0 0 0
19/02/2021
19.70
 0 19.70 19.70 19.70 0 0 0
18/02/2021
19.70
 38 19.70 19.70 19.70 0 0 0
17/02/2021
19.70
 0 19.70 19.70 19.70 0 0 0
09/02/2021
19.70
 0 19.70 19.70 19.70 0 0 0
08/02/2021
19.70
 0 19.70 19.70 19.70 0 0 0
05/02/2021
19.70
 0 19.70 19.70 19.70 0 0 0
04/02/2021
19.70
 0 19.70 19.70 19.70 0 0 0
03/02/2021
19.70
 0 19.70 19.70 19.70 0 0 0
02/02/2021
19.70
 0 19.70 19.70 19.70 0 0 0
01/02/2021
19.70
 0 19.97 19.70 19.97 0 0 0
29/01/2021
19.97
 12,100 19.00 19.97 19.21 0 0 0
28/01/2021
19.00
 14,200 19.07 19.76 17.97 0 0 0
27/01/2021
19.07
 0 19.07 19.07 19.07 0 0 0
26/01/2021
19.07
 1,500 20.04 20.04 19.00 100 0 0.0
25/01/2021
20.04
 120 20.59 20.59 20.04 0 0 0
22/01/2021
20.59
 0 20.59 20.59 20.59 0 0 0
21/01/2021
20.59
 0 20.73 20.59 20.73 0 0 0
20/01/2021
20.73
 45,900 19.70 20.73 19.90 100 0 0.0
19/01/2021
19.70
 500 19.70 19.70 19.70 0 0 0
18/01/2021
19.70
 4,202 19.97 20.04 19.70 300 0 0.0
15/01/2021
19.97
 2,322 19.00 19.97 19.83 0 0 0
14/01/2021
19.00
 120 19.07 19.07 19.00 0 0 0
13/01/2021
19.07
 300 19.00 19.07 19.00 0 0 0
12/01/2021
19.00
 2,600 19.07 19.35 18.31 100 0 0.0
11/01/2021
19.07
 300 18.66 19.07 19.00 0 0 0
08/01/2021
18.66
 4,600 20.04 20.04 18.66 0 0 0
07/01/2021
20.04
 2,900 19.97 20.04 19.97 0 0 0
06/01/2021
19.97
 100 20.18 20.18 19.97 0 0 0
05/01/2021
20.18
 10,115 20.04 20.18 19.70 0 0 0
04/01/2021
20.04
 3,700 20.11 20.11 19.70 0 0 0
31/12/2020
20.11
 22,900 20.04 20.11 20.04 0 0 0
30/12/2020
20.04
 5,600 20.73 20.73 19.49 0 0 0
29/12/2020
20.73
 3,522 19.35 20.73 19.00 0 0 0
28/12/2020
19.35
 2,100 20.73 20.73 19.35 0 0 0
25/12/2020
20.73
 500 20.39 20.73 20.73 0 0 0
24/12/2020
20.39
 14,100 20.04 20.73 20.32 0 0 0
23/12/2020
20.04
 12,100 19.70 20.04 17.00 0 0 0
22/12/2020
19.70
 0 20.04 19.70 19.70 0 0 0
21/12/2020
20.04
 6,747 19.42 20.04 19.35 0 0 0
18/12/2020
19.42
 100 19.00 19.42 19.42 0 0 0
17/12/2020
19.00
 500 20.04 20.04 19.00 0 0 0
16/12/2020
20.04
 5,700 19.70 20.04 19.00 0 0 0
15/12/2020
19.70
 1,600 19.07 19.70 19.00 0 0 0
14/12/2020
19.07
 100 16.59 19.07 19.07 0 0 0
11/12/2020
16.59
 3,234 17.28 17.28 14.72 0 0 0
10/12/2020
17.28
 1,300 19.70 19.70 17.28 0 0 0
09/12/2020
19.70
 0 19.70 19.70 19.70 0 0 0
08/12/2020
19.70
 0 19.70 19.70 19.70 0 0 0
07/12/2020
19.70
 0 19.76 19.70 19.70 0 0 0
04/12/2020
19.76
 610 19.76 19.76 19.35 0 0 0
03/12/2020
19.76
 0 19.76 19.76 19.76 0 0 0
02/12/2020
19.76
 0 19.76 19.76 19.76 0 0 0
01/12/2020
19.76
 0 19.76 19.76 19.76 0 0 0
30/11/2020
19.76
 100 17.28 19.76 19.76 0 0 0
27/11/2020
17.28
 300 17.28 17.28 17.28 0 0 0
26/11/2020
17.28
 1,240 17.28 17.28 17.28 0 0 0
25/11/2020
17.28
 100 17.28 17.28 17.28 0 0 0
24/11/2020
17.28
 100 18.66 18.66 17.28 0 0 0
23/11/2020
18.66
 0 18.66 18.66 18.66 0 0 0
20/11/2020
18.66
 0 18.66 18.66 18.66 0 0 0
19/11/2020
18.66
 0 18.66 18.66 18.66 0 0 0
18/11/2020
18.66
 808 20.39 20.39 18.66 0 0 0
17/11/2020
20.39
 220 20.39 20.73 20.39 0 0 0
16/11/2020
20.39
 0 20.39 20.39 20.39 0 0 0
13/11/2020
20.39
 0 20.39 20.39 20.39 0 0 0
12/11/2020
20.39
 0 20.39 20.39 20.39 0 0 0
11/11/2020
20.39
 19,100 19.63 20.73 20.39 0 0 0
10/11/2020
19.63
 0 19.70 19.63 19.63 0 0 0
09/11/2020
19.70
 1,900 19.42 19.70 19.42 0 0 0
06/11/2020
19.42
 20 19.42 19.42 19.42 0 0 0
05/11/2020
19.42
 0 19.42 19.42 19.42 0 0 0
04/11/2020
19.42
 0 19.42 19.42 19.42 0 0 0
03/11/2020
19.42
 0 19.42 19.42 19.42 0 0 0
02/11/2020
19.42
 0 19.42 19.42 19.42 0 0 0
30/10/2020
19.42
 0 19.42 19.42 19.42 0 0 0
29/10/2020
19.42
 0 19.42 19.42 19.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |