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

36
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
(2026-03-31) 		-0.80 -2.17% 28,300 0 0
36
36.80
36
2 tháng
(2026-03-02) 		1.50 4.35% 130,600 600 0.0
34.40
36.80
36
3 tháng
(2026-01-30) 		1 2.86% 367,300 1,700 0.1
34
36.80
36
6 tháng
(2025-11-03) 		-0.50 -1.37% 848,900 1,700 0.1
34
39.90
36
12 tháng
(2025-05-05) 		0.09 0.26% 1,574,000 -45,200 -1.1
34
40
36
24 tháng
(2024-05-10) 		7.24 25.17% 2,109,065 8,500 0.8
28.76
40
36
36 tháng
(2023-05-16) 		10.23 39.69% 2,570,105 -98,997 -2.6
23.10
40
36
60 tháng
(2021-05-26) 		15.27 73.64% 3,364,131 -89,097 -2.3
17.76
40
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/06/2020
16.51
 0 16.51 16.51 16.51 0 0 0
29/05/2020
16.51
 3,000 16.31 16.64 16.51 0 0 0
28/05/2020
16.31
 0 16.31 16.31 16.31 0 0 0
27/05/2020
16.31
 0 16.31 16.31 16.31 0 0 0
26/05/2020
16.31
 5,500 15.97 16.31 13.64 0 0 0
25/05/2020
15.97
 2,000 15.97 15.97 15.97 0 0 0
22/05/2020
15.97
 5,000 15.97 15.97 15.97 0 0 0
21/05/2020
15.97
 0 15.97 15.97 15.97 0 0 0
20/05/2020
15.97
 2,700 16.64 16.64 15.97 0 0 0
19/05/2020
16.64
 2,000 16.64 16.64 16.64 0 0 0
18/05/2020
16.64
 0 16.64 16.64 16.64 0 0 0
15/05/2020
16.64
 0 16.64 16.64 16.64 0 0 0
14/05/2020
16.64
 0 16.64 16.64 16.64 0 0 0
13/05/2020
16.64
 0 16.64 16.64 16.64 0 0 0
12/05/2020
16.64
 0 16.64 16.64 16.64 0 0 0
11/05/2020
16.64
 0 16.64 16.64 16.64 0 0 0
08/05/2020
16.64
 4,600 16.64 16.64 16.64 0 0 0
07/05/2020
16.64
 0 16.64 16.64 16.64 0 0 0
06/05/2020
16.64
 5,000 16.11 16.64 16.64 0 0 0
05/05/2020
16.11
 0 16.11 16.11 16.11 0 0 0
04/05/2020
16.11
 200 15.97 16.11 16.11 0 0 0
29/04/2020
15.97
 0 15.97 15.97 15.97 0 0 0
28/04/2020
15.97
 100 16.24 16.24 15.97 0 0 0
27/04/2020
16.24
 0 16.24 16.24 16.24 0 0 0
24/04/2020
16.24
 0 16.24 16.24 16.24 0 0 0
23/04/2020
16.24
 0 16.31 16.24 16.24 0 0 0
22/04/2020
16.31
 10,187 16.04 16.31 16.17 0 0 0
21/04/2020
16.04
 10,500 15.97 16.04 15.97 0 0 0
20/04/2020
15.97
 5,313 16.11 16.11 15.97 0 0 0
17/04/2020
16.11
 2,146 16.11 16.11 15.97 0 0 0
16/04/2020
16.11
 2,100 15.97 16.11 15.97 0 0 0
15/04/2020
15.97
 0 15.97 15.97 15.97 0 0 0
14/04/2020
15.97
 65,001 15.97 15.97 15.97 0 0 0
13/04/2020
15.97
 1,000 15.97 15.97 15.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |