CTCP Nhiệt điện Ninh Bình (nbp)

7.60
0.10
(1.33%)
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
(2025-12-29) 		-0.10 -1.32% 1,243,700 -13,000 -0.1
7.50
11.50
7.60
2 tháng
(2025-12-01) 		-0.10 -1.32% 1,293,500 -11,500 -0.1
7.50
11.50
7.60
3 tháng
(2025-10-30) 		0.10 1.35% 1,349,000 -7,200 -0.1
7.40
11.50
7.60
6 tháng
(2025-08-01) 		-2.70 -26.47% 2,812,600 -6,000 -0.1
7.30
11.70
7.60
12 tháng
(2025-02-03) 		-4.20 -35.90% 3,263,900 -1,800 -0.1
7.30
12.50
7.60
24 tháng
(2024-02-15) 		-4.90 -39.52% 3,679,566 -4,600 -0.1
7.30
14.50
7.60
36 tháng
(2023-02-13) 		-4.31 -36.51% 4,062,071 -15,500 -0.3
7.30
15
7.60
60 tháng
(2021-02-23) 		-1.61 -17.70% 8,987,990 -745,800 -10.5
7.30
17.50
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
7.82
 0 7.82 7.82 7.82 0 0 0
10/04/2019
7.82
 0 7.82 7.82 7.82 0 0 0
09/04/2019
7.82
 0 7.82 7.82 7.82 0 0 0
08/04/2019
7.82
 0 7.82 7.82 7.82 0 0 0
05/04/2019
7.82
 100 7.82 7.82 7.82 0 0 0
04/04/2019
7.82
 0 7.82 7.82 7.82 0 0 0
03/04/2019
7.82
 0 7.82 7.82 7.82 0 0 0
02/04/2019
7.82
 0 7.82 7.82 7.82 0 0 0
01/04/2019
7.82
 0 7.82 7.82 7.82 0 0 0
29/03/2019
7.82
 100 8.63 8.63 7.82 0 100 -0.0
28/03/2019
8.63
 700 7.94 8.63 8.13 0 0 0
27/03/2019
7.94
 0 7.94 7.94 7.94 0 0 0
26/03/2019
7.94
 0 7.94 7.94 7.94 0 0 0
25/03/2019
7.94
 0 7.94 7.94 7.94 0 0 0
22/03/2019
7.94
 100 8.82 8.82 7.94 0 100 -0.0
21/03/2019
8.82
 100 8.82 8.82 8.82 100 0 0.0
20/03/2019
8.82
 400 9.07 9.07 8.82 400 0 0.0
19/03/2019
9.07
 500 8.82 9.07 8.82 400 0 0.0
18/03/2019
8.82
 1,900 8.07 8.82 8.75 0 0 0
15/03/2019
8.07
 300 7.38 8.07 8.07 0 0 0
14/03/2019
7.38
 400 6.75 7.38 7.38 0 0 0
13/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
12/03/2019
6.75
 1,100 6.75 7.38 6.75 0 1,100 -0.0
11/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
08/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
07/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
06/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
05/03/2019
6.75
 100 7.50 7.50 6.75 0 100 -0.0
04/03/2019
7.50
 0 7.50 7.50 7.50 0 0 0
01/03/2019
7.50
 1,000 7.44 7.50 7.50 1,000 0 0.0
28/02/2019
7.44
 100 8.00 8.00 7.44 0 100 -0.0
27/02/2019
8.00
 100 7.38 8.00 8.00 0 0 0
26/02/2019
7.38
 0 7.38 7.38 7.38 0 0 0
25/02/2019
7.38
 100 7.50 7.50 7.38 0 100 -0.0
22/02/2019
7.50
 0 7.50 7.50 7.50 0 0 0
21/02/2019
7.50
 0 7.50 7.50 7.50 0 0 0
20/02/2019
7.50
 1,900 7.44 7.50 7.50 1,900 0 0.0
19/02/2019
7.44
 100 8.25 8.25 7.44 0 100 -0.0
18/02/2019
8.25
 0 8.25 8.25 8.25 0 0 0
15/02/2019
8.25
 0 8.25 8.25 8.25 0 0 0
14/02/2019
8.25
 0 8.25 8.25 8.25 0 0 0
13/02/2019
8.25
 200 7.50 8.25 8.25 0 0 0
12/02/2019
7.50
 0 7.50 7.50 7.50 0 0 0
11/02/2019
7.50
 0 7.50 7.50 7.50 0 0 0
01/02/2019
7.50
 0 7.50 7.50 7.50 0 0 0
31/01/2019
7.50
 0 7.50 7.50 7.50 0 0 0
30/01/2019
7.50
 0 7.50 7.50 7.50 0 0 0
29/01/2019
7.50
 0 7.50 7.50 7.50 0 0 0
28/01/2019
7.50
 0 7.50 7.50 7.50 0 0 0
25/01/2019
7.50
 0 7.50 7.50 7.50 0 0 0
24/01/2019
7.50
 0 7.50 7.50 7.50 0 0 0
23/01/2019
7.50
 100 7.07 7.50 7.50 0 0 0
22/01/2019
7.07
 100 7.82 7.82 7.07 0 100 -0.0
21/01/2019
7.82
 100 7.13 7.82 7.82 0 0 0
18/01/2019
7.13
 100 7.88 7.88 7.13 0 100 -0.0
17/01/2019
7.88
 100 8.75 8.75 7.88 0 100 -0.0
16/01/2019
8.75
 200 8.25 8.75 7.44 0 100 -0.0
15/01/2019
8.25
 0 8.25 8.25 8.25 0 0 0
14/01/2019
8.25
 0 8.25 8.25 8.25 0 0 0
11/01/2019
8.25
 0 8.25 8.25 8.25 0 0 0
10/01/2019
8.25
 0 8.25 8.25 8.25 0 0 0
09/01/2019
8.25
 0 8.25 8.25 8.25 0 0 0
08/01/2019
8.25
 700 8.32 8.32 8.25 700 700 0
07/01/2019
8.32
 0 8.32 8.32 8.32 0 0 0
04/01/2019
8.32
 0 8.32 8.32 8.32 0 0 0
03/01/2019
8.32
 0 8.32 8.32 8.32 0 0 0
02/01/2019
8.32
 0 8.32 8.32 8.32 0 0 0
28/12/2018
8.32
 0 8.32 8.32 8.32 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2018
8.32
 2,000 8.32 8.32 8.32 1,300 0 0.0
26/12/2018
8.32
 1,300 7.95 8.32 8.32 0 0 0
25/12/2018
7.95
 2,000 8.13 8.13 7.95 800 2,000 -0.0
24/12/2018
8.13
 200 7.95 8.13 8.13 0 0 0
21/12/2018
7.95
 2,000 7.83 7.95 7.95 0 2,000 -0.0
20/12/2018
7.83
 0 7.83 7.83 7.83 0 0 0
19/12/2018
7.83
 0 7.83 7.83 7.83 0 0 0
18/12/2018
7.83
 0 7.83 7.83 7.83 0 0 0
17/12/2018
7.83
 0 7.83 7.83 7.83 0 0 0
14/12/2018
7.83
 0 7.83 7.83 7.83 0 0 0
13/12/2018
7.83
 2,000 7.71 7.83 7.83 0 2,000 -0.0
12/12/2018
7.71
 0 7.71 7.71 7.71 0 0 0
11/12/2018
7.71
 0 7.71 7.71 7.71 0 0 0
10/12/2018
7.71
 1,200 7.71 7.71 7.71 0 1,200 -0.0
07/12/2018
7.71
 0 7.71 7.71 7.71 0 0 0
06/12/2018
7.71
 100 7.95 7.95 7.71 0 100 -0.0
05/12/2018
7.95
 0 7.95 7.95 7.95 0 0 0
04/12/2018
7.95
 0 7.95 7.95 7.95 0 0 0
03/12/2018
7.95
 0 7.95 7.95 7.95 0 0 0
30/11/2018
7.95
 0 7.95 7.95 7.95 0 0 0
29/11/2018
7.95
 0 7.95 7.95 7.95 0 0 0
28/11/2018
7.95
 0 7.95 7.95 7.95 0 0 0
27/11/2018
7.95
 0 7.95 7.95 7.95 0 0 0
26/11/2018
7.95
 200 7.71 7.95 7.95 0 200 -0.0
23/11/2018
7.71
 0 7.71 7.71 7.71 0 0 0
22/11/2018
7.71
 2,000 7.71 7.71 7.71 2,000 2,000 0
21/11/2018
7.71
 0 7.71 7.71 7.71 0 0 0
20/11/2018
7.71
 2,000 7.71 7.71 7.71 2,000 2,000 0
19/11/2018
7.71
 2,000 7.71 7.71 7.71 2,000 2,000 0
16/11/2018
7.71
 0 7.71 7.71 7.71 0 0 0
15/11/2018
7.71
 0 7.71 7.71 7.71 0 0 0
14/11/2018
7.71
 1,500 7.95 7.95 7.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |