CTCP Nhiệt điện Ninh Bình (nbp)

7.50
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
(2026-05-13) 		-0.10 -1.32% 16,100 0 0
7.40
7.70
7.50
2 tháng
(2026-04-13) 		-0.10 -1.32% 70,700 -1,400 0
7.40
7.70
7.50
3 tháng
(2026-03-16) 		-0.40 -5.06% 231,900 13,300 0.2
7.40
7.90
7.50
6 tháng
(2025-12-15) 		-0.20 -2.60% 1,760,400 28,700 0.2
7.20
11.50
7.50
12 tháng
(2025-06-17) 		-2.80 -27.18% 3,418,700 39,400 0.3
7.20
11.70
7.50
24 tháng
(2024-06-24) 		-5 -39.98% 4,045,507 38,300 0.3
7.20
14.50
7.50
36 tháng
(2023-06-28) 		-5.19 -40.89% 4,365,033 27,300 0.1
7.20
15
7.50
60 tháng
(2021-07-08) 		-2.47 -24.80% 8,698,658 -506,100 -7.5
7.20
17.50
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2014
6.16
 0 6.16 6.16 6.16 0 0 0
06/06/2014
6.16
 400 6.16 6.16 6.16 0 0 0
05/06/2014
6.16
 0 6.16 6.16 6.16 0 0 0
04/06/2014
6.16
 4,800 6.73 6.73 6.16 4,800 0 0.1
03/06/2014
6.73
 0 6.73 6.73 6.73 0 0 0
02/06/2014
6.73
 400 6.20 6.73 6.73 0 0 0
30/05/2014
6.20
 0 6.20 6.20 6.20 0 0 0
29/05/2014
6.20
 100 6.16 6.20 6.20 0 0 0
28/05/2014
6.16
 3,100 6.16 6.16 6.16 0 3,000 -0.1
27/05/2014
6.16
 200 6.81 6.81 6.16 0 0 0
26/05/2014
6.81
 0 6.81 6.81 6.81 0 0 0
23/05/2014
6.81
 0 6.81 6.81 6.81 0 0 0
22/05/2014
6.81
 0 6.81 6.81 6.81 0 0 0
21/05/2014
6.81
 400 6.38 6.81 6.81 0 0 0
20/05/2014
6.38
 2,300 6.45 6.45 5.80 2,300 0 0.0
19/05/2014
6.45
 200 6.45 6.45 6.45 0 0 0
16/05/2014
6.45
 0 6.45 6.45 6.45 0 0 0
15/05/2014
6.45
 300 6.52 6.52 6.45 300 0 0.0
14/05/2014
6.52
 1,300 6.52 6.52 6.45 300 0 0.0
13/05/2014
6.52
 6,600 6.66 6.66 6.52 6,600 0 0.1
12/05/2014
6.66
 6,600 6.73 6.73 6.66 6,600 0 0.1
09/05/2014
6.73
 6,600 6.81 6.81 6.73 6,600 0 0.1
08/05/2014
6.81
 6,500 6.81 6.81 6.81 6,500 0 0.1
07/05/2014
6.81
 2,000 6.48 6.81 6.81 2,000 0 0.0
06/05/2014
6.48
 0 6.48 6.48 6.48 0 0 0
05/05/2014
6.48
 200 7.16 7.16 6.48 0 0 0
29/04/2014
7.16
 0 7.16 7.16 7.16 0 0 0
28/04/2014
7.16
 0 7.16 7.16 7.16 0 0 0
25/04/2014
7.16
 200 6.77 7.16 7.16 0 0 0
24/04/2014
6.77
 0 6.77 6.77 6.77 0 0 0
23/04/2014
6.77
 0 6.77 6.77 6.77 0 0 0
22/04/2014
6.77
 0 6.77 6.77 6.77 0 0 0
21/04/2014
6.77
 0 6.77 6.77 6.77 0 0 0
18/04/2014
6.77
 6,400 6.45 6.77 6.38 6,300 0 0.1
17/04/2014
6.45
 0 6.45 6.45 6.45 0 0 0
16/04/2014
6.45
 6,800 6.73 6.73 6.45 6,800 0 0.1
15/04/2014
6.73
 0 6.73 6.73 6.73 0 0 0
14/04/2014
6.73
 0 6.73 6.73 6.73 0 0 0
11/04/2014
6.73
 1,100 6.45 6.73 6.63 1,000 0 0.0
10/04/2014
6.45
 0 6.45 6.45 6.45 0 0 0
08/04/2014
6.45
 1,000 6.52 6.52 6.45 1,000 0 0.0
07/04/2014
6.52
 7,100 6.59 6.59 6.48 7,100 5,000 0.0
04/04/2014
6.59
 1,000 6.52 6.59 6.59 0 1,000 -0.0
03/04/2014
6.52
 0 6.52 6.52 6.52 0 0 0
02/04/2014
6.52
 2,200 6.59 6.59 6.52 2,200 0 0.0
01/04/2014
6.59
 1,200 6.59 6.63 6.59 1,000 0 0.0
31/03/2014
6.59
 200 6.66 7.16 6.59 100 0 0.0
28/03/2014
6.66
 4,400 6.73 6.73 6.66 4,400 0 0.1
27/03/2014
6.73
 6,700 6.81 6.81 6.73 6,600 0 0.1
26/03/2014
6.81
 6,500 6.88 6.88 6.81 6,500 0 0.1
25/03/2014
6.88
 6,300 7.02 7.02 6.88 6,300 0 0.1
24/03/2014
7.02
 6,500 7.02 7.02 6.95 6,400 0 0.1
21/03/2014
7.02
 6,762 7.09 7.09 7.02 6,300 0 0.1
20/03/2014
7.09
 6,400 7.16 7.16 7.09 6,200 0 0.1
19/03/2014
7.16
 6,300 7.16 7.16 7.16 6,200 0 0.1
18/03/2014
7.16
 2,400 7.74 8.49 7.16 0 0 0
17/03/2014
7.74
 100 7.06 7.74 7.74 0 0 0
14/03/2014
7.06
 100 6.59 7.06 7.06 0 0 0
13/03/2014
6.59
 200 6.02 6.59 6.59 0 0 0
12/03/2014
6.02
 0 6.02 6.02 6.02 0 0 0
11/03/2014
6.02
 8,000 6.05 6.05 6.02 7,300 0 0.1
10/03/2014
6.05
 1,100 6.02 6.05 6.05 0 0 0
07/03/2014
6.02
 0 6.02 6.02 6.02 0 0 0
06/03/2014
6.02
 5,100 6.02 6.05 6.02 0 0 0
05/03/2014
6.02
 100 6.05 6.05 6.02 0 0 0
04/03/2014
6.05
 5,000 6.05 6.05 5.98 1,000 0 0.0
03/03/2014
6.05
 10,500 6.02 6.05 6.02 7,300 0 0.1
28/02/2014
6.02
 1,100 6.13 6.27 6.02 1,100 0 0.0
27/02/2014
6.13
 300 6.09 6.13 6.13 0 0 0
26/02/2014
6.09
 4,000 6.13 6.13 6.09 4,000 0 0.1
25/02/2014
6.13
 0 6.13 6.13 6.13 0 0 0
24/02/2014
6.13
 500 6.13 6.13 6.13 0 0 0
21/02/2014
6.13
 1,000 6.13 6.13 6.13 1,000 0 0.0
20/02/2014
6.13
 0 6.13 6.13 6.13 0 0 0
19/02/2014
6.13
 2,900 6.13 6.13 6.13 0 0 0
18/02/2014
6.13
 6,800 6.09 6.13 6.09 2,100 0 0.0
17/02/2014
6.09
 2,000 5.98 6.09 6.09 2,000 0 0.0
14/02/2014
5.98
 1,000 5.98 5.98 5.98 0 0 0
13/02/2014
5.98
 100 5.98 5.98 5.98 0 0 0
12/02/2014
5.98
 0 5.98 5.98 5.98 0 0 0
11/02/2014
5.98
 6,900 5.98 5.98 5.95 1,300 0 0.0
10/02/2014
5.98
 6,200 5.98 5.98 5.98 6,200 0 0.1
07/02/2014
5.98
 100 5.98 5.98 5.98 100 0 0.0
06/02/2014
5.98
 1,000 5.98 5.98 5.98 0 0 0
27/01/2014
5.98
 0 5.98 5.98 5.98 0 0 0
24/01/2014
5.98
 0 5.98 5.98 5.98 0 0 0
23/01/2014
5.98
 0 5.98 5.98 5.98 0 0 0
22/01/2014
5.98
 0 5.98 5.98 5.98 0 0 0
21/01/2014
5.98
 6,600 6.02 6.02 5.98 6,000 0 0.1
20/01/2014
6.02
 0 6.02 6.02 6.02 0 0 0
17/01/2014
6.02
 1,100 5.98 6.02 6.02 0 0 0
16/01/2014
5.98
 800 5.98 5.98 5.98 0 0 0
15/01/2014
5.98
 400 6.56 6.56 5.98 0 0 0
14/01/2014
6.56
 0 6.56 6.56 6.56 0 0 0
13/01/2014
6.56
 0 6.56 6.56 6.56 0 0 0
10/01/2014
6.56
 500 6.09 6.56 6.02 0 0 0
09/01/2014
6.09
 0 6.09 6.09 6.09 0 0 0
08/01/2014
6.09
 1,000 6.05 6.09 6.09 1,000 0 0.0
07/01/2014
6.05
 0 6.05 6.05 6.05 0 0 0
06/01/2014
6.05
 1,000 6.02 6.05 6.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |