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
(2025-11-05) 		0 0% 56,200 3,500 0.0
7.40
7.80
7.70
2 tháng
(2025-10-06) 		-0.40 -4.94% 209,900 7,600 0.1
7.30
8.30
7.70
3 tháng
(2025-09-08) 		-2.50 -24.51% 1,481,300 5,700 0.0
7.30
11.70
7.70
6 tháng
(2025-06-09) 		-2.70 -25.96% 1,655,400 10,400 0.1
7.30
11.70
7.70
12 tháng
(2024-12-10) 		-4.10 -34.75% 2,216,456 9,300 0.1
7.30
14.50
7.70
24 tháng
(2023-12-18) 		-3.93 -33.80% 2,502,126 -6,000 -0.1
7.30
15
7.70
36 tháng
(2022-12-21) 		-4.73 -38.03% 2,899,086 -4,200 -0.1
7.30
15
7.70
60 tháng
(2020-12-31) 		-1.91 -19.91% 7,793,320 -780,300 -11.0
7.30
17.50
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
7.62
 2,100 7.42 7.62 7.55 0 0 0
23/06/2020
7.42
 100 7.42 7.42 7.42 0 0 0
22/06/2020
7.42
 0 7.42 7.42 7.42 0 0 0
19/06/2020
7.42
 500 7.95 7.95 7.42 0 0 0
18/06/2020
7.95
 800 7.29 7.95 7.95 0 0 0
17/06/2020
7.29
 0 7.29 7.29 7.29 0 0 0
16/06/2020
7.29
 0 7.29 7.29 7.29 0 0 0
15/06/2020
7.29
 500 7.29 7.29 7.29 0 0 0
12/06/2020
7.29
 600 7.68 7.68 7.02 0 100 -0.0
11/06/2020
7.68
 0 7.68 7.68 7.68 0 0 0
10/06/2020
7.68
 200 7.09 7.68 7.68 0 0 0
09/06/2020
7.09
 100 7.82 7.82 7.09 0 100 -0.0
08/06/2020
7.82
 0 7.82 7.82 7.82 0 0 0
05/06/2020
7.82
 0 7.82 7.82 7.82 0 0 0
04/06/2020
7.82
 500 7.15 7.82 7.82 0 0 0
03/06/2020
7.15
 0 7.15 7.15 7.15 0 0 0
02/06/2020
7.15
 100 7.15 7.15 7.15 0 0 0
01/06/2020
7.15
 0 7.15 7.15 7.15 0 0 0
29/05/2020
7.15
 5,000 7.95 7.95 7.15 0 0 0
28/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
27/05/2020
7.95
 500 7.88 7.95 7.88 0 0 0
26/05/2020
7.88
 300 7.62 7.88 7.88 0 0 0
25/05/2020
7.62
 1,500 7.95 7.95 7.62 0 0 0
22/05/2020
7.95
 100 7.95 7.95 7.95 0 0 0
21/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
20/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
19/05/2020
7.95
 1,000 8.01 8.01 7.95 0 0 0
18/05/2020
8.01
 0 8.01 8.01 8.01 0 0 0
15/05/2020
8.01
 4,400 8.28 8.28 7.95 0 0 0
14/05/2020
8.28
 0 8.28 8.28 8.28 0 0 0
13/05/2020
8.28
 0 8.28 8.28 8.28 0 0 0
12/05/2020
8.28
 0 8.28 8.28 8.28 0 0 0
11/05/2020
8.28
 0 8.28 8.28 8.28 0 0 0
08/05/2020
8.28
 0 8.28 8.28 8.28 0 0 0
07/05/2020
8.28
 0 8.28 8.28 8.28 0 0 0
06/05/2020
8.28
 0 8.28 8.28 8.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |