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)
13/11/2018
7.95
 0 7.95 7.95 7.95 0 0 0
12/11/2018
7.95
 1,200 7.95 7.95 7.95 1,000 1,200 -0.0
09/11/2018
7.95
 1,000 7.95 7.95 7.95 0 1,000 -0.0
08/11/2018
7.95
 0 7.95 7.95 7.95 0 0 0
07/11/2018
7.95
 0 7.95 7.95 7.95 0 0 0
06/11/2018
7.95
 0 7.95 7.95 7.95 0 0 0
05/11/2018
7.95
 0 7.95 7.95 7.95 0 0 0
02/11/2018
7.95
 0 7.95 7.95 7.95 0 0 0
01/11/2018
7.95
 100 7.95 7.95 7.95 0 0 0
31/10/2018
7.95
 0 7.95 7.95 7.95 0 0 0
30/10/2018
7.95
 200 7.95 7.95 7.95 200 0 0.0
29/10/2018
7.95
 100 8.32 8.32 7.95 100 100 0
26/10/2018
8.32
 0 8.32 8.32 8.32 0 0 0
25/10/2018
8.32
 1,400 8.32 8.32 8.32 1,400 0 0.0
24/10/2018
8.32
 6,000 8.32 8.32 8.32 6,000 0 0.1
23/10/2018
8.32
 2,400 8.32 8.32 8.32 2,400 0 0.0
22/10/2018
8.32
 6,200 8.13 8.32 8.26 6,200 0 0.1
19/10/2018
8.13
 100 8.01 8.13 8.13 0 0 0
18/10/2018
8.01
 0 8.01 8.01 8.01 0 0 0
17/10/2018
8.01
 1,400 7.95 8.01 7.95 100 0 0.0
16/10/2018
7.95
 3,300 8.26 8.26 7.95 2,000 0 0.0
15/10/2018
8.26
 4,900 8.26 8.26 8.26 4,900 0 0.1
12/10/2018
8.26
 1,140 7.83 8.26 7.29 0 0 0
11/10/2018
7.83
 0 7.83 7.83 7.83 0 0 0
10/10/2018
7.83
 5,100 8.26 8.26 7.83 3,900 0 0.1
09/10/2018
8.26
 100 7.95 8.26 8.26 0 0 0
08/10/2018
7.95
 6,400 8.26 8.26 7.95 4,900 0 0.1
05/10/2018
8.26
 0 8.26 8.26 8.26 0 0 0
04/10/2018
8.26
 0 8.26 8.26 8.26 0 0 0
03/10/2018
8.26
 10,000 8.26 8.26 7.83 7,700 0 0.1
02/10/2018
8.26
 11,600 8.26 8.26 7.83 5,900 0 0.1
01/10/2018
8.26
 2,200 8.26 8.26 8.26 2,200 0 0.0
28/09/2018: Cổ tức tiền mặt tỉ lệ: 10.2%
28/09/2018
8.26
 2,200 7.76 8.32 8.26 2,000 0 0.0
27/09/2018
7.76
 11,200 8.38 8.38 7.76 7,800 0 0.1
26/09/2018
8.38
 19,607 8.26 8.43 8.32 0 0 0
25/09/2018
8.26
 9,000 8.26 8.26 8.26 8,000 0 0.1
24/09/2018
8.26
 5,300 8.21 8.26 8.21 5,000 0 0.1
21/09/2018
8.21
 6,800 8.15 8.21 8.15 4,900 0 0.1
20/09/2018
8.15
 1,807 8.15 8.15 8.15 1,700 0 0.0
19/09/2018
8.15
 3,500 8.15 8.15 8.15 3,500 0 0.1
18/09/2018
8.15
 2,400 8.10 8.15 8.10 2,400 0 0.0
17/09/2018
8.10
 2,030 8.10 8.15 8.10 500 0 0.0
14/09/2018
8.10
 703 8.04 8.10 8.10 0 0 0
13/09/2018
8.04
 5,500 7.98 8.10 8.04 0 0 0
12/09/2018
7.98
 5,300 7.82 7.98 7.82 2,000 0 0.0
11/09/2018
7.82
 7,300 7.82 7.82 7.82 7,300 0 0.1
10/09/2018
7.82
 7,000 7.82 7.82 7.82 7,000 0 0.1
07/09/2018
7.82
 8,200 7.82 7.82 7.82 6,200 0 0.1
06/09/2018
7.82
 3,000 7.82 7.82 7.82 3,000 0 0.0
05/09/2018
7.82
 3,000 7.82 7.82 7.76 3,000 0 0.0
04/09/2018
7.82
 4,000 7.71 7.82 7.82 4,000 0 0.1
31/08/2018
7.71
 300 7.54 7.71 7.71 0 0 0
30/08/2018
7.54
 0 7.54 7.54 7.54 0 0 0
29/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/08/2018
7.54
 0 7.54 7.54 7.54 0 0 0
28/08/2018
7.54
 6,600 7.29 7.69 7.34 0 0 0
27/08/2018
7.29
 4,500 7.29 7.34 6.83 0 0 0
24/08/2018
7.29
 1,000 7.44 7.44 7.29 1,000 0 0.0
23/08/2018
7.44
 0 7.44 7.44 7.44 0 0 0
22/08/2018
7.44
 100 7.44 7.44 7.44 0 0 0
21/08/2018
7.44
 100 7.09 7.44 7.44 0 0 0
20/08/2018
7.09
 5,037 7.09 7.14 7.09 5,000 0 0.1
17/08/2018
7.09
 2,000 7.09 7.09 7.09 2,000 0 0.0
16/08/2018
7.09
 1,300 7.09 7.09 7.09 1,300 0 0.0
15/08/2018
7.09
 1,200 7.09 7.09 7.09 1,200 0 0.0
14/08/2018
7.09
 1,000 7.09 7.09 7.09 0 0 0
13/08/2018
7.09
 0 7.09 7.09 7.09 0 0 0
10/08/2018
7.09
 3,800 7.14 7.14 7.09 800 0 0.0
09/08/2018
7.14
 400 7.04 7.14 7.14 0 0 0
08/08/2018
7.04
 2,100 7.04 7.04 7.04 2,100 0 0.0
07/08/2018
7.04
 4,900 7.04 7.54 7.04 2,800 0 0.0
06/08/2018
7.04
 3,200 7.04 7.04 7.04 2,000 0 0.0
03/08/2018
7.04
 0 7.04 7.04 7.04 0 0 0
02/08/2018
7.04
 0 7.04 7.04 7.04 0 0 0
01/08/2018
7.04
 0 7.04 7.04 7.04 0 0 0
31/07/2018
7.04
 0 7.04 7.04 7.04 0 0 0
30/07/2018
7.04
 0 7.04 7.04 7.04 0 0 0
27/07/2018
7.04
 0 7.04 7.04 7.04 0 0 0
26/07/2018
7.04
 500 6.93 7.04 7.04 0 500 -0.0
25/07/2018
6.93
 0 6.93 6.93 6.93 0 0 0
24/07/2018
6.93
 0 6.93 6.93 6.93 0 0 0
23/07/2018
6.93
 200 6.33 6.93 6.93 0 0 0
20/07/2018
6.33
 0 6.33 6.33 6.33 0 0 0
19/07/2018
6.33
 0 6.33 6.33 6.33 0 0 0
18/07/2018
6.33
 0 6.33 6.33 6.33 0 0 0
17/07/2018
6.33
 0 6.33 6.33 6.33 0 0 0
16/07/2018
6.33
 0 6.33 6.33 6.33 0 0 0
13/07/2018
6.33
 0 6.33 6.33 6.33 0 0 0
12/07/2018
6.33
 0 6.33 6.33 6.33 0 0 0
11/07/2018
6.33
 0 6.33 6.33 6.33 0 0 0
10/07/2018
6.33
 0 6.33 6.33 6.33 0 0 0
09/07/2018
6.33
 0 6.33 6.33 6.33 0 0 0
06/07/2018
6.33
 0 6.33 6.33 6.33 0 0 0
05/07/2018
6.33
 0 6.33 6.33 6.33 0 0 0
04/07/2018
6.33
 0 6.33 6.33 6.33 0 0 0
03/07/2018
6.33
 100 7.04 7.04 6.33 0 100 -0.0
02/07/2018
7.04
 5,500 7.14 7.19 7.04 4,500 0 0.1
29/06/2018
7.14
 2,000 7.34 7.34 7.14 2,000 0 0.0
28/06/2018
7.34
 0 7.34 7.34 7.34 0 0 0
27/06/2018
7.34
 0 7.34 7.34 7.34 0 0 0
26/06/2018
7.34
 0 7.34 7.34 7.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |