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
(2026-02-23) 		-0.10 -1.28% 131,500 15,200 0.1
7.20
8
7.70
2 tháng
(2026-01-19) 		-1.30 -14.44% 782,400 27,900 0.2
7.20
9
7.70
3 tháng
(2025-12-18) 		0.20 2.67% 1,531,300 20,900 0.1
7.20
11.50
7.70
6 tháng
(2025-09-19) 		-3.80 -33.04% 2,716,200 26,600 0.1
7.20
11.50
7.70
12 tháng
(2025-03-24) 		-4.10 -34.75% 3,512,600 31,500 0.2
7.20
12.10
7.70
24 tháng
(2024-03-28) 		-4.70 -37.90% 3,904,843 32,500 0.2
7.20
14.50
7.70
36 tháng
(2023-04-03) 		-4.38 -36.24% 4,188,278 17,300 -0.0
7.20
15
7.70
60 tháng
(2021-04-13) 		-2.06 -21.09% 9,088,390 -659,200 -9.6
7.20
17.50
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
8.28
 0 8.28 8.28 8.28 0 0 0
04/05/2020
8.28
 0 8.28 8.28 8.28 0 0 0
29/04/2020
8.28
 0 8.28 8.28 8.28 0 0 0
28/04/2020
8.28
 2,000 7.82 8.28 8.28 0 0 0
27/04/2020
7.82
 0 7.82 7.82 7.82 0 0 0
24/04/2020
7.82
 0 7.82 7.82 7.82 0 0 0
23/04/2020
7.82
 1,300 7.95 7.95 7.82 0 0 0
22/04/2020
7.95
 0 7.95 7.95 7.95 0 0 0
21/04/2020
7.95
 0 7.95 7.95 7.95 0 0 0
20/04/2020
7.95
 0 7.95 7.95 7.95 0 0 0
17/04/2020
7.95
 0 7.95 7.95 7.95 0 0 0
16/04/2020
7.95
 0 7.95 7.95 7.95 0 0 0
15/04/2020
7.95
 0 7.95 7.95 7.95 0 0 0
14/04/2020
7.95
 0 7.95 7.95 7.95 0 0 0
13/04/2020
7.95
 0 7.95 7.95 7.95 0 0 0
10/04/2020
7.95
 0 7.95 7.95 7.95 0 0 0
09/04/2020
7.95
 14,500 7.82 8.28 7.82 0 11,900 -0.1
08/04/2020
7.82
 64,000 7.15 7.82 7.15 0 58,200 -0.7
07/04/2020
7.15
 1,700 7.15 7.15 7.15 0 1,700 -0.0
06/04/2020
7.15
 2,600 7.48 7.48 7.15 0 2,600 -0.0
03/04/2020
7.48
 0 7.48 7.48 7.48 0 0 0
01/04/2020
7.48
 0 7.48 7.48 7.48 0 0 0
31/03/2020
7.48
 0 7.48 7.48 7.48 0 0 0
30/03/2020
7.48
 0 7.48 7.48 7.48 0 0 0
27/03/2020
7.48
 0 7.48 7.48 7.48 0 0 0
26/03/2020
7.48
 0 7.48 7.48 7.48 0 0 0
25/03/2020
7.48
 2,700 7.48 7.48 7.29 0 2,000 -0.0
24/03/2020
7.48
 0 7.48 7.48 7.48 0 0 0
23/03/2020
7.48
 0 7.48 7.48 7.48 0 0 0
20/03/2020
7.48
 0 7.48 7.48 7.48 0 0 0
19/03/2020
7.48
 2,200 6.82 7.48 6.95 0 0 0
18/03/2020
6.82
 2,200 7.29 7.95 6.82 0 0 0
17/03/2020
7.29
 200 7.29 7.29 7.29 0 0 0
16/03/2020
7.29
 5,300 7.55 7.55 6.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |