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

35.50
0.60
(1.72%)
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
(2026-05-20) 		-0.20 -0.56% 13,700 0 0
35.50
36.40
35.50
2 tháng
(2026-04-20) 		-0.40 -1.11% 27,000 0 0
35.20
36.40
35.50
3 tháng
(2026-03-23) 		0 0% 64,700 0 0
35.20
36.80
35.50
6 tháng
(2025-12-22) 		-0.10 -0.28% 728,000 1,700 0.1
34
37.90
35.50
12 tháng
(2025-06-24) 		-0.02 -0.07% 1,457,600 -25,600 -1.0
34
40
35.50
24 tháng
(2024-07-01) 		4.63 14.93% 2,055,412 8,500 0.8
30.09
40
35.50
36 tháng
(2023-07-05) 		9.94 38.71% 2,582,673 -98,397 -2.6
23.10
40
35.50
60 tháng
(2021-07-15) 		14.80 71.14% 3,339,773 -89,097 -2.3
18.82
40
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2020
19.70
 2,300 19.00 19.70 19.35 0 0 0
19/10/2020
19.00
 5,800 18.31 19.00 18.80 0 0 0
16/10/2020
18.31
 0 18.31 18.31 18.31 0 0 0
15/10/2020
18.31
 500 18.66 18.66 18.31 0 0 0
14/10/2020
18.66
 1,800 19.00 19.00 18.66 0 0 0
13/10/2020
19.00
 7,400 18.87 19.00 18.87 0 0 0
12/10/2020
18.87
 1,500 17.97 18.87 18.87 0 0 0
09/10/2020
17.97
 2,014 19.83 19.83 17.97 0 0 0
08/10/2020
19.83
 4,300 20.04 20.04 19.83 0 0 0
07/10/2020
20.04
 1,600 18.87 20.04 19.28 0 0 0
06/10/2020
18.87
 3,100 16.24 18.87 16.65 0 0 0
05/10/2020
16.24
 20,000 19.07 19.07 16.24 0 0 0
02/10/2020
19.07
 1,700 17.97 19.07 19.07 0 0 0
01/10/2020
17.97
 0 17.97 17.97 17.97 0 0 0
30/09/2020
17.97
 80 17.97 17.97 17.97 0 0 0
29/09/2020
17.97
 500 17.97 17.97 17.97 0 0 0
28/09/2020
17.97
 400 17.35 17.97 17.97 0 0 0
25/09/2020
17.35
 0 17.35 17.35 17.35 0 0 0
24/09/2020
17.35
 800 18.31 18.31 17.28 0 0 0
23/09/2020
18.31
 500 17.97 18.31 18.24 0 0 0
22/09/2020
17.97
 2,200 17.28 18.04 17.97 0 0 0
21/09/2020
17.28
 700 18.04 18.11 17.28 0 0 0
18/09/2020
18.04
 0 18.04 18.04 18.04 0 0 0
17/09/2020
18.04
 0 18.04 18.04 18.04 0 0 0
16/09/2020
18.04
 0 18.04 18.04 18.04 0 0 0
15/09/2020
18.04
 43 18.11 18.11 18.04 0 0 0
14/09/2020
18.11
 3,700 19.28 19.28 18.04 0 0 0
11/09/2020
19.28
 0 19.28 19.28 19.28 0 0 0
10/09/2020
19.28
 0 19.28 19.28 19.28 0 0 0
09/09/2020
19.28
 0 19.28 19.28 19.28 0 0 0
08/09/2020
19.28
 55 19.28 19.28 19.28 0 0 0
07/09/2020
19.28
 1,000 19.35 19.35 19.28 0 0 0
04/09/2020
19.35
 2,000 19.00 19.35 19.35 0 0 0
03/09/2020
19.00
 76 19.00 19.00 19.00 0 0 0
01/09/2020
19.00
 0 19.00 19.00 19.00 0 0 0
31/08/2020
19.00
 206,300 19.35 19.35 19.00 0 0 0
28/08/2020
19.35
 0 19.35 19.35 19.35 0 0 0
27/08/2020
19.35
 1,351 18.52 19.35 19.35 0 0 0
26/08/2020
18.52
 200 18.31 18.52 18.24 0 0 0
25/08/2020
18.31
 8 18.31 18.31 18.31 0 0 0
24/08/2020
18.31
 100 17.97 18.31 18.31 0 0 0
21/08/2020
17.97
 200 18.04 18.04 17.97 0 0 0
20/08/2020
18.04
 0 18.04 18.04 18.04 0 0 0
19/08/2020
18.04
 150 18.66 18.66 18.04 0 0 0
18/08/2020
18.66
 1,040 18.66 18.66 18.04 0 0 0
17/08/2020
18.66
 3,400 18.38 18.66 18.38 0 0 0
14/08/2020
18.38
 100 18.38 18.38 18.38 0 0 0
13/08/2020
18.38
 18,080 18.18 18.38 18.18 0 0 0
12/08/2020
18.18
 537 18.18 18.18 18.18 0 0 0
11/08/2020
18.18
 280 17.97 18.18 18.18 0 0 0
10/08/2020
17.97
 0 17.97 17.97 17.97 0 0 0
07/08/2020
17.97
 115 18.31 18.31 17.97 0 0 0
06/08/2020
18.31
 1,440 18.04 18.31 18.31 0 0 0
05/08/2020
18.04
 200 18.04 18.04 18.04 0 0 0
04/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2020
18.04
 40 18.04 18.04 18.04 0 0 0
03/08/2020
18.04
 10,600 17.97 18.64 17.30 0 0 0
31/07/2020
17.97
 1,980 17.97 17.97 17.90 0 0 0
30/07/2020
17.97
 3,765 17.97 17.97 17.37 0 0 0
29/07/2020
17.97
 3,400 17.97 17.97 15.31 0 0 0
28/07/2020
17.97
 5,000 18.57 18.57 17.97 0 0 0
27/07/2020
18.57
 0 18.57 18.57 18.57 0 0 0
24/07/2020
18.57
 0 18.57 18.57 18.57 0 0 0
23/07/2020
18.57
 0 18.64 18.57 18.57 0 0 0
22/07/2020
18.64
 220,800 17.44 18.64 17.30 0 0 0
21/07/2020
17.44
 0 17.44 17.44 17.44 0 0 0
20/07/2020
17.44
 12,300 17.44 17.44 17.44 0 0 0
17/07/2020
17.44
 17,502 15.31 17.57 16.64 0 0 0
16/07/2020
15.31
 0 15.31 15.31 15.31 0 0 0
15/07/2020
15.31
 200 14.84 15.31 12.65 0 0 0
14/07/2020
14.84
 0 14.84 14.84 14.84 0 0 0
13/07/2020
14.84
 100 15.97 15.97 14.84 0 0 0
10/07/2020
15.97
 1,500 15.84 15.97 15.91 0 0 0
09/07/2020
15.84
 0 15.84 15.84 15.84 0 0 0
08/07/2020
15.84
 1,570 16.51 16.51 15.84 0 0 0
07/07/2020
16.51
 0 16.51 16.51 16.51 0 0 0
06/07/2020
16.51
 700 16.51 16.51 16.51 0 0 0
03/07/2020
16.51
 0 16.51 16.51 16.51 0 0 0
02/07/2020
16.51
 70 16.57 16.57 16.51 0 0 0
01/07/2020
16.57
 5,600 16.51 16.57 16.51 0 0 0
30/06/2020
16.51
 4,600 16.51 16.51 16.51 0 0 0
29/06/2020
16.51
 9,900 16.51 16.51 16.51 0 0 0
26/06/2020
16.51
 5,000 16.51 16.51 16.51 0 0 0
25/06/2020
16.51
 0 16.51 16.51 16.51 0 0 0
24/06/2020
16.51
 0 16.51 16.51 16.51 0 0 0
23/06/2020
16.51
 0 16.64 16.51 16.51 0 0 0
22/06/2020
16.64
 12,100 16.31 16.64 16.31 0 0 0
19/06/2020
16.31
 0 16.31 16.31 16.31 0 0 0
18/06/2020
16.31
 0 16.31 16.31 16.31 0 0 0
17/06/2020
16.31
 12,000 16.31 16.31 16.31 0 0 0
16/06/2020
16.31
 11,000 16.31 16.37 16.31 0 0 0
15/06/2020
16.31
 100 15.31 16.31 16.31 0 0 0
12/06/2020
15.31
 4,700 16.57 16.57 15.31 0 0 0
11/06/2020
16.57
 0 16.57 16.57 16.57 0 0 0
10/06/2020
16.57
 0 16.64 16.57 16.57 0 0 0
09/06/2020
16.64
 24,500 16.64 16.64 16.31 0 0 0
08/06/2020
16.64
 2,500 16.17 16.64 13.78 0 0 0
05/06/2020
16.17
 0 16.17 16.17 16.17 0 0 0
04/06/2020
16.17
 0 16.17 16.17 16.17 0 0 0
03/06/2020
16.17
 0 16.17 16.17 16.17 0 0 0
02/06/2020
16.17
 1,012 16.51 16.51 16.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |