CTCP Nhiệt điện Ninh Bình (nbp)

7.40
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
(2026-06-29) 		-0.20 -2.63% 41,800 -200 0
7.20
8
7.40
2 tháng
(2026-06-01) 		-0.20 -2.63% 83,200 -200 0
7.20
8
7.40
3 tháng
(2026-05-04) 		-0.10 -1.33% 105,500 -200 0
7.20
8
7.40
6 tháng
(2026-01-30) 		-0.20 -2.63% 520,700 40,900 0.4
7.20
8
7.40
12 tháng
(2025-08-04) 		-2.70 -26.73% 3,389,500 34,900 0.3
7.20
11.70
7.40
24 tháng
(2024-08-08) 		-4.81 -39.38% 4,098,503 38,100 0.3
7.20
14.50
7.40
36 tháng
(2023-08-14) 		-5.29 -41.68% 4,411,226 27,100 0.1
7.20
15
7.40
60 tháng
(2021-08-24) 		-3.26 -30.58% 7,619,612 73,400 0.9
7.20
17.50
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |