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

35.50
0.60
(1.72%)
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
(2026-05-20) 		-0.20 -0.56% 13,700 0 0
35.50
36.40
35.50
2 tháng
(2026-04-20) 		-0.40 -1.11% 27,000 0 0
35.20
36.40
35.50
3 tháng
(2026-03-23) 		0 0% 64,700 0 0
35.20
36.80
35.50
6 tháng
(2025-12-22) 		-0.10 -0.28% 728,000 1,700 0.1
34
37.90
35.50
12 tháng
(2025-06-24) 		-0.02 -0.07% 1,457,600 -25,600 -1.0
34
40
35.50
24 tháng
(2024-07-01) 		4.63 14.93% 2,055,412 8,500 0.8
30.09
40
35.50
36 tháng
(2023-07-05) 		9.94 38.71% 2,582,673 -98,397 -2.6
23.10
40
35.50
60 tháng
(2021-07-15) 		14.80 71.14% 3,339,773 -89,097 -2.3
18.82
40
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2019
13.98
 2,400 13.98 13.98 13.98 0 0 0
09/08/2019
13.98
 1,042 13.98 13.98 13.98 0 0 0
08/08/2019
13.98
 0 13.98 13.98 13.98 0 0 0
07/08/2019
13.98
 0 13.98 13.98 13.98 0 0 0
06/08/2019
13.98
 24 13.98 13.98 13.98 0 0 0
05/08/2019
13.98
 30,000 13.66 13.98 13.98 0 0 0
02/08/2019
13.66
 1,600 15.25 15.25 13.66 0 0 0
01/08/2019
15.25
 115 13.66 15.25 15.25 0 0 0
31/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
30/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
29/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
26/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
25/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
24/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
23/07/2019
13.66
 2,000 13.66 13.66 13.66 0 0 0
22/07/2019
13.66
 3,600 13.66 13.66 13.66 0 0 0
19/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
18/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
17/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
16/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
15/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
12/07/2019
13.66
 10 13.66 13.66 13.66 0 0 0
11/07/2019
13.66
 2,400 13.66 13.66 13.66 0 0 0
10/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
09/07/2019
13.66
 10 13.66 13.66 13.66 0 0 0
08/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
05/07/2019
13.66
 700 13.66 13.66 13.66 0 0 0
04/07/2019
13.66
 2,000 13.66 13.66 13.66 0 0 0
03/07/2019
13.66
 5,000 13.66 13.66 13.66 0 0 0
02/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
01/07/2019
13.66
 0 13.66 13.66 13.66 0 0 0
28/06/2019
13.66
 50 13.66 13.66 13.66 0 0 0
27/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
26/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
25/06/2019
13.66
 10 13.66 13.66 13.66 0 0 0
24/06/2019
13.66
 23,100 13.66 13.66 13.66 0 0 0
21/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
20/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
19/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
18/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
17/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
14/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
13/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
12/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
11/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
10/06/2019
13.66
 36,000 13.66 13.66 13.66 0 0 0
07/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
06/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
05/06/2019
13.66
 31,170 13.66 13.66 13.66 0 0 0
04/06/2019
13.66
 38,600 13.66 13.66 13.66 0 0 0
03/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
31/05/2019
13.66
 30,320 13.66 13.66 12.71 0 0 0
30/05/2019
13.66
 30,039 13.66 13.66 13.66 0 0 0
29/05/2019
13.66
 7,500 13.66 13.66 13.66 0 0 0
28/05/2019
13.66
 49,950 13.66 13.66 13.66 0 0 0
27/05/2019
13.66
 60,000 13.66 13.66 13.66 0 0 0
24/05/2019
13.66
 75,700 13.66 13.66 13.66 0 0 0
23/05/2019
13.66
 51,300 13.66 13.66 13.66 0 0 0
22/05/2019
13.66
 0 13.66 13.66 13.66 0 0 0
21/05/2019
13.66
 1,500 13.66 13.66 13.66 0 0 0
20/05/2019
13.66
 15,000 13.60 13.66 13.66 0 0 0
17/05/2019
13.60
 15,000 13.53 13.60 13.60 0 0 0
16/05/2019
13.53
 20,000 13.47 13.53 13.53 0 0 0
15/05/2019
13.47
 15,100 13.47 13.47 13.41 0 0 0
14/05/2019
13.47
 0 13.47 13.47 13.47 0 0 0
13/05/2019
13.47
 20,000 13.41 13.47 13.47 0 0 0
10/05/2019
13.41
 10,000 13.34 13.41 13.41 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |