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

35.80
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
(2026-02-11) 		0.90 2.57% 176,900 600 0.0
34.40
35.90
35.80
2 tháng
(2026-01-12) 		0.20 0.56% 481,000 1,700 0.1
34
37.90
35.80
3 tháng
(2025-12-15) 		-0.20 -0.55% 647,400 1,700 0.1
34
37.90
35.80
6 tháng
(2025-09-15) 		-3.10 -7.95% 1,085,400 1,700 0.1
34
40
35.80
12 tháng
(2025-03-18) 		-1.04 -2.81% 1,580,600 -45,200 -1.1
34
40
35.80
24 tháng
(2024-03-25) 		6.96 24.05% 2,045,754 8,500 0.8
25.58
40
35.80
36 tháng
(2023-03-29) 		7.63 27.01% 2,524,290 -94,997 -2.4
23.10
40
35.80
60 tháng
(2021-04-08) 		14.82 70.32% 3,324,209 -89,097 -2.3
17.76
40
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2019
13.34
 7,800 13.34 13.34 13.34 0 0 0
08/05/2019
13.34
 0 13.15 13.34 13.34 0 0 0
07/05/2019
13.15
 29,800 12.71 13.34 13.15 0 0 0
06/05/2019
12.71
 0 12.71 12.71 12.71 0 0 0
03/05/2019
12.71
 19 12.71 12.71 12.71 0 0 0
02/05/2019
12.71
 1,300 14.29 14.29 12.71 0 0 0
26/04/2019
14.29
 100 14.29 14.29 14.29 0 0 0
25/04/2019
14.29
 0 14.29 14.29 14.29 0 0 0
24/04/2019
14.29
 0 14.29 14.29 14.29 0 0 0
23/04/2019
14.29
 0 14.29 14.29 14.29 0 0 0
22/04/2019
14.29
 0 14.29 14.29 14.29 0 0 0
19/04/2019
14.29
 0 14.29 14.29 14.29 0 0 0
18/04/2019
14.29
 0 14.29 14.29 14.29 0 0 0
17/04/2019
14.29
 1,800 14.93 14.93 14.29 0 0 0
16/04/2019
14.93
 900 14.93 16.84 14.93 0 0 0
12/04/2019
14.93
 0 14.93 14.93 14.93 0 0 0
11/04/2019
14.93
 0 14.93 14.93 14.93 0 0 0
10/04/2019
14.93
 0 14.93 14.93 14.93 0 0 0
09/04/2019
14.93
 10 14.93 14.93 14.93 0 0 0
08/04/2019
14.93
 100 14.29 14.93 14.93 0 0 0
05/04/2019
14.29
 0 14.29 14.29 14.29 0 0 0
04/04/2019
14.29
 3,800 14.29 14.29 14.29 0 0 0
03/04/2019
14.29
 0 14.29 14.29 14.29 0 0 0
02/04/2019
14.29
 0 14.29 14.29 14.29 0 0 0
01/04/2019
14.29
 0 14.29 14.29 14.29 0 0 0
29/03/2019
14.29
 100 14.29 14.29 14.29 0 0 0
28/03/2019
14.29
 1,200 14.29 14.29 14.29 0 0 0
27/03/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/03/2019
14.29
 0 14.29 14.29 14.29 0 0 0
26/03/2019
14.29
 130 13.75 14.29 14.29 100 0 0.0
25/03/2019
13.75
 0 13.75 13.75 13.75 0 0 0
22/03/2019
13.75
 29,200 13.75 13.75 13.75 0 0 0
21/03/2019
13.75
 400 13.75 13.75 13.75 0 0 0
20/03/2019
13.75
 0 13.75 13.75 13.75 0 0 0
19/03/2019
13.75
 2,850 13.75 13.75 13.75 0 0 0
18/03/2019
13.75
 0 13.75 13.75 13.75 0 0 0
15/03/2019
13.75
 30,475 13.69 13.75 12.77 0 0 0
14/03/2019
13.69
 0 13.69 13.69 13.69 0 0 0
13/03/2019
13.69
 300 13.99 13.99 13.69 0 0 0
12/03/2019
13.99
 100 13.69 13.99 13.99 0 0 0
11/03/2019
13.69
 1,000 13.87 13.87 13.69 0 0 0
08/03/2019
13.87
 0 13.87 13.87 13.87 0 0 0
07/03/2019
13.87
 0 13.87 13.87 13.87 0 0 0
06/03/2019
13.87
 1,600 13.69 13.87 13.87 0 0 0
05/03/2019
13.69
 0 13.69 13.69 13.69 0 0 0
04/03/2019
13.69
 1,500 13.69 13.69 13.69 0 0 0
01/03/2019
13.69
 1,300 13.69 13.69 13.69 0 0 0
28/02/2019
13.69
 0 13.69 13.69 13.69 0 0 0
27/02/2019
13.69
 0 13.69 13.69 13.69 0 0 0
26/02/2019
13.69
 8,500 13.69 13.69 13.69 0 0 0
25/02/2019
13.69
 0 13.69 13.69 13.69 0 0 0
22/02/2019
13.69
 0 13.69 13.69 13.69 0 0 0
21/02/2019
13.69
 0 13.69 13.69 13.69 0 0 0
20/02/2019
13.69
 7,500 13.69 13.69 13.69 0 0 0
19/02/2019
13.69
 1,985 13.63 13.69 13.44 0 0 0
18/02/2019
13.63
 3,100 13.38 13.69 13.63 0 0 0
15/02/2019
13.38
 6,000 13.69 13.69 13.38 0 0 0
14/02/2019
13.69
 12,716 13.63 13.69 12.53 0 0 0
13/02/2019
13.63
 200 13.44 13.63 13.63 0 0 0
12/02/2019
13.44
 5,000 13.38 13.44 13.44 0 0 0
11/02/2019
13.38
 5,000 12.77 13.38 13.38 0 0 0
01/02/2019
12.77
 10 12.77 12.77 12.77 0 0 0
31/01/2019
12.77
 0 12.77 12.77 12.77 0 0 0
30/01/2019
12.77
 1,000 12.77 12.77 12.77 0 0 0
29/01/2019
12.77
 10 12.77 12.77 12.77 0 0 0
28/01/2019
12.77
 11,700 12.53 12.77 12.65 0 0 0
25/01/2019
12.53
 0 12.53 12.53 12.53 0 0 0
24/01/2019
12.53
 500 12.77 12.77 12.53 0 0 0
23/01/2019
12.77
 1,000 12.77 12.77 12.77 0 0 0
22/01/2019
12.77
 0 12.77 12.77 12.77 0 0 0
21/01/2019
12.77
 1,400 13.08 13.08 12.77 0 0 0
18/01/2019
13.08
 1,900 13.26 13.26 12.77 0 0 0
17/01/2019
13.26
 1,700 13.32 13.32 13.26 0 0 0
16/01/2019
13.32
 600 13.38 13.38 13.08 0 0 0
15/01/2019
13.38
 0 13.38 13.38 13.38 0 0 0
14/01/2019
13.38
 20 13.44 13.44 13.38 0 0 0
11/01/2019
13.44
 2,000 13.44 13.44 13.38 0 0 0
10/01/2019
13.44
 6 13.44 13.44 13.44 0 0 0
09/01/2019
13.44
 0 13.38 13.44 13.44 0 0 0
08/01/2019
13.38
 12,500 13.38 13.99 13.38 0 0 0
07/01/2019
13.38
 1,000 13.08 13.38 13.38 0 0 0
04/01/2019
13.08
 2,500 12.77 13.08 13.08 0 0 0
03/01/2019
12.77
 8,000 12.41 12.77 12.59 0 0 0
02/01/2019
12.41
 100 12.41 12.41 12.41 0 0 0
28/12/2018
12.41
 16,000 12.17 12.41 12.23 0 0 0
27/12/2018
12.17
 21,600 12.17 12.35 12.17 0 0 0
26/12/2018
12.17
 10,260 12.17 12.77 12.17 0 0 0
25/12/2018
12.17
 23,100 11.92 13.38 12.17 0 0 0
24/12/2018
11.92
 3,500 11.80 11.92 11.86 0 0 0
21/12/2018
11.80
 86 11.80 11.80 11.80 0 0 0
20/12/2018
11.80
 0 11.80 11.80 11.80 0 0 0
19/12/2018
11.80
 0 11.80 11.80 11.80 0 0 0
18/12/2018
11.80
 0 11.80 11.80 11.80 0 0 0
17/12/2018
11.80
 0 11.80 11.80 11.80 0 0 0
14/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2018
11.80
 0 12.83 11.80 11.80 0 0 0
13/12/2018
12.83
 3,000 13.07 13.07 11.62 0 0 0
12/12/2018
13.07
 4,400 12.49 13.07 12.54 0 0 0
11/12/2018
12.49
 10 12.49 12.49 12.49 0 0 0
10/12/2018
12.49
 0 12.49 12.49 12.49 0 0 0
07/12/2018
12.49
 11,650 12.49 12.66 12.49 0 0 0
06/12/2018
12.49
 3,000 12.49 12.49 12.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |