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)
10/04/2020
15.97
 0 15.97 15.97 15.97 0 0 0
09/04/2020
15.97
 0 15.97 15.97 15.97 0 0 0
08/04/2020
15.97
 6,249 15.97 15.97 15.97 0 0 0
07/04/2020
15.97
 0 15.97 15.97 15.97 0 0 0
06/04/2020
15.97
 11,000 15.97 15.97 15.97 0 0 0
03/04/2020
15.97
 13,000 15.97 15.97 15.97 0 0 0
01/04/2020
15.97
 13,000 15.97 15.97 15.97 0 0 0
31/03/2020
15.97
 1,000 15.97 15.97 15.97 0 0 0
30/03/2020
15.97
 11,600 15.97 15.97 15.97 0 0 0
27/03/2020
15.97
 1,000 16.17 16.17 15.97 0 0 0
26/03/2020
16.17
 0 15.97 16.17 16.17 0 0 0
25/03/2020
15.97
 7,950 16.17 16.64 15.97 0 0 0
24/03/2020
16.17
 10,150 15.97 16.17 15.97 0 0 0
23/03/2020
15.97
 630 15.97 15.97 15.97 0 0 0
20/03/2020
15.97
 40 15.97 15.97 15.97 0 0 0
19/03/2020
15.97
 4,000 15.44 15.97 15.97 0 0 0
18/03/2020
15.44
 0 15.64 15.44 15.44 0 0 0
17/03/2020
15.64
 7,400 15.31 15.64 15.31 0 0 0
16/03/2020
15.31
 600 14.64 15.31 15.31 0 0 0
13/03/2020
14.64
 0 14.64 14.64 14.64 0 0 0
12/03/2020
14.64
 0 14.64 14.64 14.64 0 0 0
11/03/2020
14.64
 0 14.64 14.64 14.64 0 0 0
10/03/2020
14.64
 0 14.64 14.64 14.64 0 0 0
09/03/2020
14.64
 100 15.37 15.37 14.64 0 0 0
06/03/2020
15.37
 400 15.24 15.37 15.37 0 0 0
05/03/2020
15.24
 5,000 15.64 15.64 15.24 0 0 0
04/03/2020
15.64
 1,364 15.31 15.64 14.64 0 0 0
03/03/2020
15.31
 5,500 15.31 15.31 15.31 0 0 0
02/03/2020
15.31
 610 14.64 15.31 15.31 0 0 0
28/02/2020
14.64
 0 14.64 14.64 14.64 0 0 0
27/02/2020
14.64
 0 14.64 14.64 14.64 0 0 0
26/02/2020
14.64
 0 14.64 14.64 14.64 0 0 0
25/02/2020
14.64
 0 14.64 14.64 14.64 0 0 0
24/02/2020
14.64
 500 15.97 15.97 14.64 0 0 0
21/02/2020
15.97
 0 15.97 15.97 15.97 0 0 0
20/02/2020
15.97
 0 15.97 15.97 15.97 0 0 0
19/02/2020
15.97
 0 15.97 15.97 15.97 0 0 0
18/02/2020
15.97
 3,700 15.97 15.97 15.97 0 0 0
17/02/2020
15.97
 8,110 15.97 15.97 15.97 0 0 0
14/02/2020
15.97
 8,500 15.97 15.97 15.97 0 0 0
13/02/2020
15.97
 3,100 15.97 15.97 15.97 0 0 0
12/02/2020
15.97
 0 15.97 15.97 15.97 0 0 0
11/02/2020
15.97
 3,400 13.98 15.97 15.97 0 0 0
10/02/2020
13.98
 0 13.98 13.98 13.98 0 0 0
07/02/2020
13.98
 0 13.98 13.98 13.98 0 0 0
06/02/2020
13.98
 0 13.98 13.98 13.98 0 0 0
05/02/2020
13.98
 0 13.98 13.98 13.98 0 0 0
04/02/2020
13.98
 0 13.98 13.98 13.98 0 0 0
03/02/2020
13.98
 0 13.98 13.98 13.98 0 0 0
31/01/2020
13.98
 0 13.98 13.98 13.98 0 0 0
30/01/2020
13.98
 0 13.98 13.98 13.98 0 0 0
22/01/2020
13.98
 4 13.98 13.98 13.98 0 0 0
21/01/2020
13.98
 0 13.98 13.98 13.98 0 0 0
20/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/01/2020
13.98
 15 13.98 13.98 13.98 0 0 0
17/01/2020
13.98
 0 13.98 13.98 13.98 0 0 0
16/01/2020
13.98
 400 14.61 14.61 13.98 0 0 0
15/01/2020
14.61
 100 15.18 15.18 14.61 0 0 0
14/01/2020
15.18
 0 15.18 15.18 15.18 0 0 0
13/01/2020
15.18
 0 15.18 15.18 15.18 0 0 0
10/01/2020
15.18
 0 15.18 15.18 15.18 0 0 0
09/01/2020
15.18
 0 15.18 15.18 15.18 0 0 0
08/01/2020
15.18
 1,000 15.18 15.18 15.18 0 0 0
07/01/2020
15.18
 100 14.29 15.18 15.18 0 0 0
06/01/2020
14.29
 0 14.29 14.29 14.29 0 0 0
03/01/2020
14.29
 0 14.29 14.29 14.29 0 0 0
02/01/2020
14.29
 10 15.25 15.25 14.29 0 0 0
31/12/2019
15.25
 200 15.25 15.25 13.34 0 100 -0.0
30/12/2019
15.25
 0 15.25 15.25 15.25 0 0 0
27/12/2019
15.25
 0 15.25 15.25 15.25 0 0 0
26/12/2019
15.25
 0 15.25 15.25 15.25 0 0 0
25/12/2019
15.25
 1,000 15.25 15.25 15.25 0 0 0
24/12/2019
15.25
 0 15.25 15.25 15.25 0 0 0
23/12/2019
15.25
 29,900 15.25 15.25 15.25 0 0 0
20/12/2019
15.25
 0 15.25 15.25 15.25 0 0 0
19/12/2019
15.25
 10,000 15.25 15.25 15.25 0 0 0
18/12/2019
15.25
 50,000 15.25 15.25 15.25 0 0 0
17/12/2019
15.25
 13,100 15.25 15.25 15.25 0 0 0
16/12/2019
15.25
 0 15.25 15.25 15.25 0 0 0
13/12/2019
15.25
 0 15.25 15.25 15.25 0 0 0
12/12/2019
15.25
 17,900 15.25 15.25 15.25 0 0 0
11/12/2019
15.25
 800 15.25 15.25 15.25 0 0 0
10/12/2019
15.25
 5,500 15.25 15.25 15.25 0 0 0
09/12/2019
15.25
 200 15.25 15.25 15.25 0 0 0
06/12/2019
15.25
 0 15.25 15.25 15.25 0 0 0
05/12/2019
15.25
 0 15.25 15.25 15.25 0 0 0
04/12/2019
15.25
 115 15.25 15.25 15.25 0 0 0
03/12/2019
15.25
 3,900 15.25 15.25 15.25 0 0 0
02/12/2019
15.25
 4,000 14.93 15.25 15.25 0 0 0
29/11/2019
14.93
 35 14.93 14.93 14.93 0 0 0
28/11/2019
14.93
 1,000 14.99 14.99 14.93 0 0 0
27/11/2019
14.99
 0 14.99 14.99 14.99 0 0 0
26/11/2019
14.99
 0 14.99 14.99 14.99 0 0 0
25/11/2019
14.99
 2,000 14.93 14.99 14.99 0 0 0
22/11/2019
14.93
 9,500 15.25 15.25 14.61 0 0 0
21/11/2019
15.25
 10,500 15.18 15.57 15.25 0 0 0
20/11/2019
15.18
 0 15.25 15.18 15.18 0 0 0
19/11/2019
15.25
 4,000 14.61 15.25 15.06 0 0 0
18/11/2019
14.61
 1,000 14.93 14.93 14.61 0 0 0
15/11/2019
14.93
 2,400 14.61 14.93 14.93 0 0 0
14/11/2019
14.61
 300 14.36 14.61 14.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |