CTCP Nhiệt điện Ninh Bình (nbp)

7.70
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
(2025-11-05) 		0 0% 56,200 3,500 0.0
7.40
7.80
7.70
2 tháng
(2025-10-06) 		-0.40 -4.94% 209,900 7,600 0.1
7.30
8.30
7.70
3 tháng
(2025-09-08) 		-2.50 -24.51% 1,481,300 5,700 0.0
7.30
11.70
7.70
6 tháng
(2025-06-09) 		-2.70 -25.96% 1,655,400 10,400 0.1
7.30
11.70
7.70
12 tháng
(2024-12-10) 		-4.10 -34.75% 2,216,456 9,300 0.1
7.30
14.50
7.70
24 tháng
(2023-12-18) 		-3.93 -33.80% 2,502,126 -6,000 -0.1
7.30
15
7.70
36 tháng
(2022-12-21) 		-4.73 -38.03% 2,899,086 -4,200 -0.1
7.30
15
7.70
60 tháng
(2020-12-31) 		-1.91 -19.91% 7,793,320 -780,300 -11.0
7.30
17.50
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2013
5.12
 2,500 5.30 5.30 5.12 1,000 0 0.0
09/07/2013
5.30
 0 5.30 5.30 5.30 0 0 0
08/07/2013
5.30
 0 5.30 5.30 5.30 0 0 0
05/07/2013
5.30
 0 5.30 5.30 5.30 0 0 0
04/07/2013
5.30
 1,200 5.30 5.30 5.30 0 0 0
03/07/2013: Cổ tức tiền mặt tỉ lệ: 13%
03/07/2013
5.30
 0 5.30 5.30 5.30 0 0 0
02/07/2013
5.30
 1,000 5.27 5.30 5.30 0 0 0
01/07/2013
5.27
 0 5.27 5.27 5.27 0 0 0
28/06/2013
5.27
 0 5.27 5.27 5.27 0 0 0
27/06/2013
5.27
 0 5.27 5.27 5.27 0 0 0
26/06/2013
5.27
 0 5.27 5.27 5.27 0 0 0
25/06/2013
5.27
 0 5.27 5.27 5.27 0 0 0
24/06/2013
5.27
 0 5.27 5.27 5.27 0 0 0
21/06/2013
5.27
 0 5.27 5.27 5.27 0 0 0
20/06/2013
5.27
 2,900 5.27 5.27 5.27 1,900 0 0.0
19/06/2013
5.27
 1,500 5.33 5.33 5.27 1,500 0 0.0
18/06/2013
5.33
 1,600 5.27 5.33 5.27 600 0 0.0
17/06/2013
5.27
 16,700 5.27 5.27 5.27 16,700 0 0.3
14/06/2013
5.27
 16,100 5.53 5.53 5.27 16,100 0 0.3
13/06/2013
5.53
 1,000 5.27 5.53 5.27 800 0 0.0
12/06/2013
5.27
 600 5.53 5.53 5.27 600 0 0.0
11/06/2013
5.53
 5,800 5.53 5.53 5.27 3,600 0 0.1
10/06/2013
5.53
 700 5.56 5.56 5.30 0 0 0
07/06/2013
5.56
 3,300 5.56 5.56 5.27 2,800 0 0.0
06/06/2013
5.56
 300 5.27 5.56 5.33 0 0 0
05/06/2013
5.27
 900 5.24 5.56 5.27 700 0 0.0
04/06/2013
5.24
 22,300 5.47 5.56 5.24 20,500 0 0.3
03/06/2013
5.47
 700 5.56 5.56 5.47 0 0 0
31/05/2013
5.56
 1,000 5.53 5.56 5.53 0 0 0
30/05/2013
5.53
 300 5.56 5.56 5.27 200 0 0.0
29/05/2013
5.56
 3,400 5.56 5.60 5.27 300 0 0.0
28/05/2013
5.56
 1,000 5.53 5.56 5.43 0 0 0
27/05/2013
5.53
 4,700 5.27 5.53 5.33 1,000 0 0.0
24/05/2013
5.27
 3,200 5.27 5.40 5.27 0 0 0
23/05/2013
5.27
 5,400 5.40 5.53 5.27 0 0 0
22/05/2013
5.40
 8,900 4.94 5.43 4.97 0 0 0
21/05/2013
4.94
 8,900 4.81 4.94 4.64 0 0 0
20/05/2013
4.81
 4,200 4.58 4.81 4.74 0 0 0
17/05/2013
4.58
 7,500 4.74 4.74 4.58 5,700 0 0.1
16/05/2013
4.74
 9,500 4.61 4.74 4.64 0 0 0
15/05/2013
4.61
 3,400 4.61 4.61 4.61 3,400 0 0.0
14/05/2013
4.61
 0 4.61 4.61 4.61 0 0 0
13/05/2013
4.61
 0 4.61 4.61 4.61 0 0 0
10/05/2013
4.61
 0 4.61 4.61 4.61 0 0 0
09/05/2013
4.61
 1,900 4.45 4.61 4.45 0 0 0
08/05/2013
4.45
 10,000 4.45 4.45 4.45 0 0 0
07/05/2013
4.45
 1,900 4.41 4.45 4.45 0 0 0
06/05/2013
4.41
 5,200 4.41 4.41 4.41 0 0 0
03/05/2013
4.41
 0 4.41 4.41 4.41 0 0 0
02/05/2013
4.41
 0 4.41 4.41 4.41 0 0 0
26/04/2013
4.41
 2,000 4.45 4.45 4.41 0 0 0
25/04/2013
4.45
 2,400 4.61 4.61 4.45 0 0 0
24/04/2013
4.61
 1,000 4.61 4.61 4.61 0 0 0
23/04/2013
4.61
 1,000 4.45 4.61 4.61 0 0 0
22/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
18/04/2013
4.45
 400 4.45 4.45 4.45 0 0 0
17/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
16/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
15/04/2013
4.45
 10,200 4.45 4.45 4.45 0 0 0
12/04/2013
4.45
 1,600 4.61 4.61 4.45 0 0 0
11/04/2013
4.61
 0 4.61 4.61 4.61 0 0 0
10/04/2013
4.61
 0 4.61 4.61 4.61 0 0 0
09/04/2013
4.61
 2,000 4.61 4.61 4.61 0 0 0
08/04/2013
4.61
 0 4.61 4.61 4.61 0 0 0
05/04/2013
4.61
 2,800 4.61 4.68 4.61 0 0 0
04/04/2013
4.61
 1,000 4.35 4.61 4.61 0 0 0
03/04/2013
4.35
 0 4.35 4.35 4.35 0 0 0
02/04/2013
4.35
 0 4.35 4.35 4.35 0 0 0
01/04/2013
4.35
 0 4.35 4.35 4.35 0 0 0
29/03/2013
4.35
 100 4.41 4.41 4.35 0 0 0
28/03/2013
4.41
 0 4.41 4.41 4.41 0 0 0
27/03/2013
4.41
 800 4.77 4.77 4.41 700 0 0.0
26/03/2013
4.77
 1,000 4.45 4.77 4.77 0 0 0
25/03/2013
4.45
 0 4.45 4.45 4.45 0 0 0
22/03/2013
4.45
 0 4.45 4.45 4.45 0 0 0
21/03/2013
4.45
 4,700 4.41 4.81 4.38 0 0 0
20/03/2013
4.41
 2,000 4.58 4.58 4.41 0 0 0
19/03/2013
4.58
 0 4.58 4.58 4.58 0 0 0
18/03/2013
4.58
 0 4.58 4.58 4.58 0 0 0
15/03/2013
4.58
 0 4.58 4.58 4.58 0 0 0
14/03/2013
4.58
 0 4.58 4.58 4.58 0 0 0
13/03/2013
4.58
 0 4.58 4.58 4.58 0 0 0
12/03/2013
4.58
 500 4.54 4.58 4.58 0 0 0
11/03/2013
4.54
 1,000 4.28 4.54 4.54 0 0 0
08/03/2013
4.28
 1,800 4.21 4.28 4.28 0 0 0
07/03/2013
4.21
 0 4.21 4.21 4.21 0 0 0
06/03/2013
4.21
 0 4.21 4.21 4.21 0 0 0
05/03/2013
4.21
 5,000 4.21 4.21 4.21 0 0 0
04/03/2013
4.21
 6,000 4.31 4.31 4.21 0 0 0
01/03/2013
4.31
 100 4.31 4.31 4.31 100 0 0.0
28/02/2013
4.31
 2,800 4.45 4.45 4.31 0 0 0
27/02/2013
4.45
 100 4.77 4.77 4.45 0 0 0
26/02/2013
4.77
 0 4.77 4.77 4.77 0 0 0
25/02/2013
4.77
 1,000 4.58 4.77 4.77 0 0 0
22/02/2013
4.58
 0 4.58 4.58 4.58 0 0 0
21/02/2013
4.58
 200 4.54 4.61 4.58 0 0 0
20/02/2013
4.54
 0 4.54 4.54 4.54 0 0 0
19/02/2013
4.54
 6,600 4.61 4.61 4.54 0 0 0
18/02/2013
4.61
 0 4.61 4.61 4.61 0 0 0
08/02/2013
4.61
 100 4.51 4.61 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |