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)
12/11/2020
8.11
 0 8.11 8.11 8.11 0 0 0
11/11/2020
8.11
 0 8.11 8.11 8.11 0 0 0
10/11/2020
8.11
 3,000 8.11 8.11 8.11 0 3,000 -0.0
09/11/2020
8.11
 3,000 8.11 8.11 8.11 0 0 0
06/11/2020
8.11
 0 8.11 8.11 8.11 0 0 0
05/11/2020
8.11
 6,400 8.11 8.11 8.04 0 3,500 -0.0
04/11/2020
8.11
 100 7.46 8.11 8.11 0 0 0
03/11/2020
7.46
 17,000 8.25 8.25 7.46 0 17,000 -0.2
02/11/2020
8.25
 100 8.25 8.25 8.25 0 0 0
30/10/2020
8.25
 0 8.25 8.25 8.25 0 0 0
29/10/2020
8.25
 0 8.25 8.25 8.25 0 0 0
28/10/2020
8.25
 200 8.18 8.25 8.25 0 0 0
27/10/2020
8.18
 5,600 8.97 8.97 8.11 0 5,600 -0.1
26/10/2020
8.97
 0 8.97 8.97 8.97 0 0 0
23/10/2020
8.97
 0 8.97 8.97 8.97 0 0 0
22/10/2020
8.97
 0 8.97 8.97 8.97 0 0 0
21/10/2020
8.97
 0 8.97 8.97 8.97 0 0 0
20/10/2020
8.97
 0 8.97 8.97 8.97 0 0 0
19/10/2020
8.97
 4,000 8.47 8.97 8.97 0 0 0
16/10/2020
8.47
 0 8.47 8.47 8.47 0 0 0
15/10/2020
8.47
 0 8.47 8.47 8.47 0 0 0
14/10/2020
8.47
 1,000 8.75 8.75 8.47 0 0 0
13/10/2020
8.75
 100 8.47 8.75 8.75 0 0 0
12/10/2020
8.47
 2,000 8.90 8.90 8.47 0 0 0
09/10/2020
8.90
 70 8.90 8.90 8.90 0 0 0
08/10/2020
8.90
 10 8.90 8.90 8.90 0 0 0
07/10/2020
8.90
 3,300 9.33 9.33 8.90 2,500 0 0.0
06/10/2020
9.33
 6,500 8.75 9.33 9.33 6,500 0 0.1
05/10/2020
8.75
 0 8.75 8.75 8.75 0 0 0
02/10/2020
8.75
 0 8.75 8.75 8.75 0 0 0
01/10/2020
8.75
 24 8.75 8.75 8.75 0 0 0
30/09/2020
8.75
 1,000 8.83 8.83 8.75 0 0 0
29/09/2020
8.83
 210 8.90 8.90 8.83 0 0 0
28/09/2020
8.90
 200 8.97 8.97 8.90 0 0 0
25/09/2020
8.97
 100 8.61 8.97 8.97 0 0 0
24/09/2020
8.61
 500 9.11 9.11 8.61 0 0 0
23/09/2020
9.11
 0 9.11 9.11 9.11 0 0 0
22/09/2020
9.11
 100 8.61 9.11 9.11 0 0 0
21/09/2020
8.61
 600 8.97 8.97 8.61 0 0 0
18/09/2020
8.97
 0 8.97 8.97 8.97 0 0 0
17/09/2020
8.97
 210 8.32 8.97 8.97 0 0 0
16/09/2020
8.32
 20 8.32 8.32 8.32 0 0 0
15/09/2020
8.32
 1,510 8.32 8.39 8.32 0 0 0
14/09/2020
8.32
 230 9.04 9.04 8.32 0 0 0
11/09/2020
9.04
 310 9.11 9.11 8.61 0 0 0
10/09/2020
9.11
 300 9.18 9.18 9.11 0 0 0
09/09/2020
9.18
 10 9.18 9.18 9.18 0 0 0
08/09/2020
9.18
 0 9.18 9.18 9.18 0 0 0
07/09/2020
9.18
 0 9.18 9.18 9.18 0 0 0
04/09/2020
9.18
 1,510 9.11 9.18 8.39 0 0 0
03/09/2020
9.11
 1,710 9.18 9.18 8.39 0 0 0
01/09/2020
9.18
 630 9.18 9.18 9.18 0 0 0
31/08/2020
9.18
 10 9.18 9.18 9.18 0 0 0
28/08/2020
9.18
 200 9.11 9.18 9.18 0 0 0
27/08/2020
9.11
 0 9.11 9.11 9.11 0 0 0
26/08/2020
9.11
 500 9.11 9.11 9.11 0 0 0
25/08/2020
9.11
 401 8.90 9.11 8.75 0 0 0
24/08/2020
8.90
 800 8.61 8.90 8.83 0 0 0
21/08/2020
8.61
 0 8.61 8.61 8.61 0 0 0
20/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2020
8.61
 0 8.61 8.61 8.61 0 0 0
19/08/2020
8.61
 1,900 8.81 8.94 8.61 0 0 0
18/08/2020
8.81
 300 8.74 8.81 8.81 0 0 0
17/08/2020
8.74
 1,300 8.68 8.74 8.68 0 400 -0.0
14/08/2020
8.68
 3,740 8.74 8.81 8.68 0 3,100 -0.0
13/08/2020
8.74
 300 8.74 8.74 8.74 0 300 -0.0
12/08/2020
8.74
 10 8.74 8.74 8.74 0 0 0
11/08/2020
8.74
 1,200 8.74 8.74 8.74 0 1,200 -0.0
10/08/2020
8.74
 5,100 8.61 8.74 8.61 0 5,100 -0.1
07/08/2020
8.61
 480 8.54 8.61 8.61 0 400 -0.0
06/08/2020
8.54
 1,800 8.54 8.61 8.48 0 200 -0.0
05/08/2020
8.54
 1,800 8.54 8.54 8.48 0 0 0
04/08/2020
8.54
 1,200 8.54 8.54 8.48 0 0 0
03/08/2020
8.54
 0 8.54 8.54 8.54 0 0 0
31/07/2020
8.54
 0 8.54 8.54 8.54 0 0 0
30/07/2020
8.54
 500 8.28 8.54 8.21 0 0 0
29/07/2020
8.28
 1,000 8.41 8.41 7.75 0 0 0
28/07/2020
8.41
 1,300 8.08 8.41 8.28 0 0 0
27/07/2020
8.08
 3,900 8.74 8.74 8.01 3,200 0 0.0
24/07/2020
8.74
 3,400 8.88 8.88 8.01 0 200 -0.0
23/07/2020
8.88
 1,700 9.27 9.27 8.88 0 0 0
22/07/2020
9.27
 1,500 9.74 9.74 9.27 0 0 0
21/07/2020
9.74
 1,700 9.74 9.74 8.94 0 100 -0.0
20/07/2020
9.74
 600 9.74 9.74 9.60 0 100 -0.0
17/07/2020
9.74
 17,790 9.60 10.46 9.60 0 6,600 -0.1
16/07/2020
9.60
 500 9.60 9.60 9.60 0 500 -0.0
15/07/2020
9.60
 325 10.60 10.60 9.60 0 0 0
14/07/2020
10.60
 15,200 10.20 10.60 9.93 0 6,800 -0.1
13/07/2020
10.20
 11,800 9.27 10.20 8.35 0 8,400 -0.1
10/07/2020
9.27
 0 9.27 9.27 9.27 0 0 0
09/07/2020
9.27
 800 9.27 9.27 8.41 0 300 -0.0
08/07/2020
9.27
 1,000 9.27 9.27 8.35 0 100 -0.0
07/07/2020
9.27
 4,000 9.27 9.27 8.61 0 0 0
06/07/2020
9.27
 4,200 8.61 9.27 8.61 0 4,200 -0.1
03/07/2020
8.61
 375 7.88 8.61 7.95 0 100 -0.0
02/07/2020
7.88
 100 7.95 7.95 7.88 0 0 0
01/07/2020
7.95
 400 7.68 7.95 7.95 0 0 0
30/06/2020
7.68
 0 7.68 7.68 7.68 0 0 0
29/06/2020
7.68
 0 7.68 7.68 7.68 0 0 0
26/06/2020
7.68
 0 7.68 7.68 7.68 0 0 0
25/06/2020
7.68
 500 7.62 7.68 7.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |