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

32.80
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
(2026-08-17) 		-1.16 -3.42% 26,800 0 0
32
36.80
32.80
2 tháng
(2026-07-16) 		0.38 1.16% 88,400 -2,900 0
31.34
36.80
32.80
3 tháng
(2026-06-16) 		-0.17 -0.50% 109,700 -2,900 0
31.34
36.80
32.80
6 tháng
(2026-03-18) 		0.56 1.73% 204,000 -2,900 0
31.34
36.80
32.80
12 tháng
(2025-09-19) 		-2.43 -6.90% 1,282,300 -1,300 0.1
30.79
36.80
32.80
24 tháng
(2024-09-24) 		2.91 9.75% 2,062,909 5,800 0.8
29.21
36.80
32.80
36 tháng
(2023-10-03) 		8.35 34.18% 2,632,473 -102,597 -2.6
20.92
36.80
32.80
60 tháng
(2021-10-11) 		13.75 72.21% 3,256,672 -97,897 -2.4
18.71
36.80
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2020
16.34
 0 16.34 16.34 16.34 0 0 0
19/08/2020
16.34
 150 16.90 16.90 16.34 0 0 0
18/08/2020
16.90
 1,040 16.90 16.90 16.34 0 0 0
17/08/2020
16.90
 3,400 16.65 16.90 16.65 0 0 0
14/08/2020
16.65
 100 16.65 16.65 16.65 0 0 0
13/08/2020
16.65
 18,080 16.46 16.65 16.46 0 0 0
12/08/2020
16.46
 537 16.46 16.46 16.46 0 0 0
11/08/2020
16.46
 280 16.27 16.46 16.46 0 0 0
10/08/2020
16.27
 0 16.27 16.27 16.27 0 0 0
07/08/2020
16.27
 115 16.59 16.59 16.27 0 0 0
06/08/2020
16.59
 1,440 16.34 16.59 16.59 0 0 0
05/08/2020
16.34
 200 16.34 16.34 16.34 0 0 0
04/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2020
16.34
 40 16.34 16.34 16.34 0 0 0
03/08/2020
16.34
 10,600 16.28 16.88 15.67 0 0 0
31/07/2020
16.28
 1,980 16.28 16.28 16.21 0 0 0
30/07/2020
16.28
 3,765 16.28 16.28 15.73 0 0 0
29/07/2020
16.28
 3,400 16.28 16.28 13.86 0 0 0
28/07/2020
16.28
 5,000 16.82 16.82 16.28 0 0 0
27/07/2020
16.82
 0 16.82 16.82 16.82 0 0 0
24/07/2020
16.82
 0 16.82 16.82 16.82 0 0 0
23/07/2020
16.82
 0 16.88 16.82 16.82 0 0 0
22/07/2020
16.88
 220,800 15.79 16.88 15.67 0 0 0
21/07/2020
15.79
 0 15.79 15.79 15.79 0 0 0
20/07/2020
15.79
 12,300 15.79 15.79 15.79 0 0 0
17/07/2020
15.79
 17,502 13.86 15.91 15.07 0 0 0
16/07/2020
13.86
 0 13.86 13.86 13.86 0 0 0
15/07/2020
13.86
 200 13.44 13.86 11.45 0 0 0
14/07/2020
13.44
 0 13.44 13.44 13.44 0 0 0
13/07/2020
13.44
 100 14.47 14.47 13.44 0 0 0
10/07/2020
14.47
 1,500 14.35 14.47 14.41 0 0 0
09/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
08/07/2020
14.35
 1,570 14.95 14.95 14.35 0 0 0
07/07/2020
14.95
 0 14.95 14.95 14.95 0 0 0
06/07/2020
14.95
 700 14.95 14.95 14.95 0 0 0
03/07/2020
14.95
 0 14.95 14.95 14.95 0 0 0
02/07/2020
14.95
 70 15.01 15.01 14.95 0 0 0
01/07/2020
15.01
 5,600 14.95 15.01 14.95 0 0 0
30/06/2020
14.95
 4,600 14.95 14.95 14.95 0 0 0
29/06/2020
14.95
 9,900 14.95 14.95 14.95 0 0 0
26/06/2020
14.95
 5,000 14.95 14.95 14.95 0 0 0
25/06/2020
14.95
 0 14.95 14.95 14.95 0 0 0
24/06/2020
14.95
 0 14.95 14.95 14.95 0 0 0
23/06/2020
14.95
 0 15.07 14.95 14.95 0 0 0
22/06/2020
15.07
 12,100 14.77 15.07 14.77 0 0 0
19/06/2020
14.77
 0 14.77 14.77 14.77 0 0 0
18/06/2020
14.77
 0 14.77 14.77 14.77 0 0 0
17/06/2020
14.77
 12,000 14.77 14.77 14.77 0 0 0
16/06/2020
14.77
 11,000 14.77 14.83 14.77 0 0 0
15/06/2020
14.77
 100 13.86 14.77 14.77 0 0 0
12/06/2020
13.86
 4,700 15.01 15.01 13.86 0 0 0
11/06/2020
15.01
 0 15.01 15.01 15.01 0 0 0
10/06/2020
15.01
 0 15.07 15.01 15.01 0 0 0
09/06/2020
15.07
 24,500 15.07 15.07 14.77 0 0 0
08/06/2020
15.07
 2,500 14.65 15.07 12.48 0 0 0
05/06/2020
14.65
 0 14.65 14.65 14.65 0 0 0
04/06/2020
14.65
 0 14.65 14.65 14.65 0 0 0
03/06/2020
14.65
 0 14.65 14.65 14.65 0 0 0
02/06/2020
14.65
 1,012 14.95 14.95 14.65 0 0 0
01/06/2020
14.95
 0 14.95 14.95 14.95 0 0 0
29/05/2020
14.95
 3,000 14.77 15.07 14.95 0 0 0
28/05/2020
14.77
 0 14.77 14.77 14.77 0 0 0
27/05/2020
14.77
 0 14.77 14.77 14.77 0 0 0
26/05/2020
14.77
 5,500 14.47 14.77 12.36 0 0 0
25/05/2020
14.47
 2,000 14.47 14.47 14.47 0 0 0
22/05/2020
14.47
 5,000 14.47 14.47 14.47 0 0 0
21/05/2020
14.47
 0 14.47 14.47 14.47 0 0 0
20/05/2020
14.47
 2,700 15.07 15.07 14.47 0 0 0
19/05/2020
15.07
 2,000 15.07 15.07 15.07 0 0 0
18/05/2020
15.07
 0 15.07 15.07 15.07 0 0 0
15/05/2020
15.07
 0 15.07 15.07 15.07 0 0 0
14/05/2020
15.07
 0 15.07 15.07 15.07 0 0 0
13/05/2020
15.07
 0 15.07 15.07 15.07 0 0 0
12/05/2020
15.07
 0 15.07 15.07 15.07 0 0 0
11/05/2020
15.07
 0 15.07 15.07 15.07 0 0 0
08/05/2020
15.07
 4,600 15.07 15.07 15.07 0 0 0
07/05/2020
15.07
 0 15.07 15.07 15.07 0 0 0
06/05/2020
15.07
 5,000 14.59 15.07 15.07 0 0 0
05/05/2020
14.59
 0 14.59 14.59 14.59 0 0 0
04/05/2020
14.59
 200 14.47 14.59 14.59 0 0 0
29/04/2020
14.47
 0 14.47 14.47 14.47 0 0 0
28/04/2020
14.47
 100 14.71 14.71 14.47 0 0 0
27/04/2020
14.71
 0 14.71 14.71 14.71 0 0 0
24/04/2020
14.71
 0 14.71 14.71 14.71 0 0 0
23/04/2020
14.71
 0 14.77 14.71 14.71 0 0 0
22/04/2020
14.77
 10,187 14.53 14.77 14.65 0 0 0
21/04/2020
14.53
 10,500 14.47 14.53 14.47 0 0 0
20/04/2020
14.47
 5,313 14.59 14.59 14.47 0 0 0
17/04/2020
14.59
 2,146 14.59 14.59 14.47 0 0 0
16/04/2020
14.59
 2,100 14.47 14.59 14.47 0 0 0
15/04/2020
14.47
 0 14.47 14.47 14.47 0 0 0
14/04/2020
14.47
 65,001 14.47 14.47 14.47 0 0 0
13/04/2020
14.47
 1,000 14.47 14.47 14.47 0 0 0
10/04/2020
14.47
 0 14.47 14.47 14.47 0 0 0
09/04/2020
14.47
 0 14.47 14.47 14.47 0 0 0
08/04/2020
14.47
 6,249 14.47 14.47 14.47 0 0 0
07/04/2020
14.47
 0 14.47 14.47 14.47 0 0 0
06/04/2020
14.47
 11,000 14.47 14.47 14.47 0 0 0
03/04/2020
14.47
 13,000 14.47 14.47 14.47 0 0 0
01/04/2020
14.47
 13,000 14.47 14.47 14.47 0 0 0
31/03/2020
14.47
 1,000 14.47 14.47 14.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |