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)
17/10/2019
9.27
 500 8.48 9.27 9.27 0 0 0
16/10/2019
8.48
 100 8.48 8.48 8.48 0 0 0
15/10/2019
8.48
 0 8.48 8.48 8.48 0 0 0
14/10/2019
8.48
 0 8.48 8.48 8.48 0 0 0
11/10/2019
8.48
 0 8.48 8.48 8.48 0 0 0
10/10/2019
8.48
 100 8.48 8.48 8.48 0 0 0
09/10/2019
8.48
 0 8.48 8.48 8.48 0 0 0
08/10/2019
8.48
 0 8.48 8.48 8.48 0 0 0
07/10/2019
8.48
 0 8.48 8.48 8.48 0 0 0
04/10/2019
8.48
 0 8.48 8.48 8.48 0 0 0
03/10/2019
8.48
 0 8.48 8.48 8.48 0 0 0
02/10/2019
8.48
 0 8.48 8.48 8.48 0 0 0
01/10/2019
8.48
 0 8.48 8.48 8.48 0 0 0
30/09/2019
8.48
 0 8.48 8.48 8.48 0 0 0
27/09/2019
8.48
 0 8.48 8.48 8.48 0 0 0
26/09/2019
8.48
 0 8.48 8.48 8.48 0 0 0
25/09/2019
8.48
 0 8.48 8.48 8.48 0 0 0
24/09/2019
8.48
 0 8.48 8.48 8.48 0 0 0
23/09/2019
8.48
 0 8.48 8.48 8.48 0 0 0
20/09/2019
8.48
 0 8.48 8.48 8.48 0 0 0
19/09/2019
8.48
 0 8.48 8.48 8.48 0 0 0
18/09/2019
8.48
 0 8.48 8.48 8.48 0 0 0
17/09/2019
8.48
 0 8.48 8.48 8.48 0 0 0
16/09/2019
8.48
 0 8.48 8.48 8.48 0 0 0
13/09/2019
8.48
 200 8.74 8.74 8.28 0 0 0
12/09/2019
8.74
 0 8.74 8.74 8.74 0 0 0
11/09/2019
8.74
 0 8.74 8.74 8.74 0 0 0
10/09/2019
8.74
 100 8.35 8.74 8.74 0 0 0
09/09/2019
8.35
 0 8.35 8.35 8.35 0 0 0
06/09/2019
8.35
 0 8.35 8.35 8.35 0 0 0
05/09/2019
8.35
 0 8.35 8.35 8.35 0 0 0
04/09/2019
8.35
 100 9.27 9.27 8.35 0 0 0
03/09/2019
9.27
 300 10.20 10.20 9.27 0 0 0
30/08/2019
10.20
 0 10.20 10.20 10.20 0 0 0
29/08/2019
10.20
 0 10.20 10.20 10.20 0 0 0
28/08/2019
10.20
 0 10.20 10.20 10.20 0 0 0
27/08/2019
10.20
 0 10.20 10.20 10.20 0 0 0
26/08/2019
10.20
 0 10.20 10.20 10.20 0 0 0
23/08/2019
10.20
 0 10.20 10.20 10.20 0 0 0
22/08/2019
10.20
 0 10.20 10.20 10.20 0 0 0
21/08/2019
10.20
 0 10.20 10.20 10.20 0 0 0
20/08/2019
10.20
 0 10.20 10.20 10.20 0 0 0
19/08/2019
10.20
 400 9.41 10.20 9.47 0 0 0
16/08/2019
9.41
 0 9.41 9.41 9.41 0 0 0
15/08/2019
9.41
 100 8.68 9.41 9.41 0 0 0
14/08/2019
8.68
 0 8.68 8.68 8.68 0 0 0
13/08/2019
8.68
 0 8.68 8.68 8.68 0 0 0
12/08/2019
8.68
 0 8.68 8.68 8.68 0 0 0
09/08/2019
8.68
 200 8.68 8.68 8.68 0 0 0
08/08/2019
8.68
 0 8.68 8.68 8.68 0 0 0
07/08/2019
8.68
 100 8.61 8.68 8.68 0 100 -0.0
06/08/2019
8.61
 600 8.61 8.74 8.61 0 0 0
05/08/2019
8.61
 0 8.61 8.61 8.61 0 0 0
02/08/2019
8.61
 400 8.94 8.94 8.61 0 0 0
01/08/2019
8.94
 200 8.81 8.94 8.94 0 0 0
31/07/2019
8.81
 300 9.27 9.27 8.74 0 0 0
30/07/2019
9.27
 1,200 9.34 9.34 9.27 0 0 0
29/07/2019
9.34
 100 9.60 9.60 9.34 0 0 0
26/07/2019
9.60
 0 9.60 9.60 9.60 0 0 0
25/07/2019
9.60
 100 9.54 9.60 9.60 0 0 0
24/07/2019
9.54
 100 10.13 10.13 9.54 0 0 0
23/07/2019
10.13
 100 10.13 10.13 10.13 100 0 0.0
22/07/2019
10.13
 1,300 10.53 10.53 10.13 1,200 0 0.0
19/07/2019
10.53
 400 10.27 11.26 10.53 0 0 0
18/07/2019
10.27
 1,410 11.13 11.26 10.07 100 100 0
17/07/2019
11.13
 200 12.32 12.32 11.13 0 100 -0.0
16/07/2019
12.32
 200 12.32 12.32 11.13 0 100 -0.0
15/07/2019
12.32
 600 11.26 12.32 10.13 100 100 -0
12/07/2019
11.26
 1,400 11.26 11.26 10.13 0 100 -0.0
11/07/2019
11.26
 200 10.40 11.26 9.41 0 100 -0.0
10/07/2019
10.40
 300 9.93 10.40 8.94 0 100 -0.0
09/07/2019
9.93
 600 9.27 9.93 9.93 0 0 0
08/07/2019
9.27
 2,300 9.27 10.20 8.35 0 100 -0.0
05/07/2019
9.27
 2,700 8.48 9.27 7.82 0 100 -0.0
04/07/2019
8.48
 100 7.75 8.48 8.48 0 0 0
03/07/2019
7.75
 0 7.75 7.75 7.75 0 0 0
02/07/2019
7.75
 100 8.54 8.54 7.75 0 100 -0.0
01/07/2019
8.54
 100 7.82 8.54 8.54 0 0 0
28/06/2019
7.82
 0 7.82 7.82 7.82 0 0 0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 7%
27/06/2019
7.82
 0 7.82 7.82 7.82 0 0 0
26/06/2019
7.82
 0 7.82 7.82 7.82 0 0 0
25/06/2019
7.82
 0 7.82 7.82 7.82 0 0 0
24/06/2019
7.82
 0 7.82 7.82 7.82 0 0 0
21/06/2019
7.82
 0 7.82 7.82 7.82 0 0 0
20/06/2019
7.82
 0 7.82 7.82 7.82 0 0 0
19/06/2019
7.82
 100 8.63 8.63 7.82 0 100 -0.0
18/06/2019
8.63
 0 8.63 8.63 8.63 0 0 0
17/06/2019
8.63
 200 7.88 8.63 8.63 0 0 0
14/06/2019
7.88
 0 7.88 7.88 7.88 0 0 0
13/06/2019
7.88
 300 7.82 7.88 7.88 0 0 0
12/06/2019
7.82
 0 7.82 7.82 7.82 0 0 0
11/06/2019
7.82
 100 7.82 7.82 7.82 0 100 -0.0
10/06/2019
7.82
 0 7.82 7.82 7.82 0 0 0
07/06/2019
7.82
 0 7.82 7.82 7.82 0 0 0
06/06/2019
7.82
 0 7.82 7.82 7.82 0 0 0
05/06/2019
7.82
 0 7.82 7.82 7.82 0 0 0
04/06/2019
7.82
 0 7.82 7.82 7.82 0 0 0
03/06/2019
7.82
 0 7.82 7.82 7.82 0 0 0
31/05/2019
7.82
 0 7.82 7.82 7.82 0 0 0
30/05/2019
7.82
 100 8.07 8.07 7.82 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |