CTCP Nhiệt điện Ninh Bình (nbp)

7.80
0.10
(1.30%)
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 0% 100,000 9,100 0.1
7.20
8
7.80
2 tháng
(2026-01-12) 		-2.20 -22.22% 1,287,900 9,800 0.0
7.20
11.50
7.80
3 tháng
(2025-12-15) 		0 0% 1,499,800 14,600 0.1
7.20
11.50
7.80
6 tháng
(2025-09-15) 		-2.40 -23.76% 3,000,500 20,400 0.1
7.20
11.70
7.80
12 tháng
(2025-03-18) 		-4.20 -35.29% 3,475,200 25,200 0.1
7.20
12.10
7.80
24 tháng
(2024-03-25) 		-4.70 -37.90% 3,870,462 26,200 0.2
7.20
14.50
7.80
36 tháng
(2023-03-29) 		-4.38 -36.24% 4,151,003 11,000 -0.1
7.20
15
7.80
60 tháng
(2021-04-08) 		-2.13 -21.67% 9,077,090 -659,100 -9.5
7.20
17.50
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2011
4.40
 1,200 4.59 4.59 4.40 0 0 0
18/05/2011
4.59
 2,400 4.64 4.64 4.59 0 0 0
17/05/2011
4.64
 3,300 4.80 4.80 4.59 0 0 0
16/05/2011
4.80
 11,500 4.80 4.83 4.80 4,000 0 0.1
13/05/2011
4.80
 38,200 4.80 4.80 4.80 0 0 0
12/05/2011
4.80
 7,200 4.80 4.80 4.80 0 0 0
11/05/2011
4.80
 34,100 4.77 4.80 4.80 0 0 0
10/05/2011
4.77
 31,000 4.77 4.86 4.77 0 0 0
09/05/2011
4.77
 21,300 4.77 4.77 4.77 5,000 0 0.1
06/05/2011
4.77
 41,600 4.77 4.77 4.77 0 0 0
05/05/2011
4.77
 0 4.72 4.77 4.77 0 0 0
04/05/2011
4.72
 16,900 4.80 5.02 4.72 0 0 0
29/04/2011
4.80
 9,800 4.86 4.94 4.80 0 0 0
28/04/2011
4.86
 5,000 4.86 4.86 4.86 0 0 0
27/04/2011
4.86
 0 4.61 4.86 4.86 0 0 0
26/04/2011
4.61
 4,800 4.88 4.99 4.61 0 0 0
25/04/2011
4.88
 2,500 4.88 4.96 4.86 0 0 0
22/04/2011
4.88
 26,300 4.86 5.18 4.86 0 0 0
21/04/2011
4.86
 40,000 4.86 4.86 4.86 0 0 0
20/04/2011
4.86
 36,000 4.86 4.88 4.86 0 0 0
19/04/2011
4.86
 49,300 4.88 4.88 4.86 0 0 0
18/04/2011
4.88
 106,900 4.88 4.88 4.86 0 0 0
15/04/2011
4.88
 92,600 4.86 4.88 4.53 0 0 0
14/04/2011
4.86
 900 4.86 4.94 4.86 0 0 0
13/04/2011
4.86
 2,700 4.86 4.86 4.86 0 0 0
08/04/2011
4.86
 11,000 4.80 4.91 4.83 0 0 0
07/04/2011
4.80
 9,000 5.02 5.02 4.80 0 0 0
06/04/2011
5.02
 13,100 4.72 5.07 4.91 0 0 0
05/04/2011
4.72
 10,100 4.86 4.86 4.72 0 0 0
04/04/2011
4.86
 6,100 4.88 4.88 4.83 0 0 0
01/04/2011
4.88
 6,600 4.86 4.91 4.88 2,500 0 0.0
31/03/2011
4.86
 10,300 4.86 5.07 4.86 0 0 0
30/03/2011
4.86
 13,300 4.88 4.88 4.86 0 0 0
29/03/2011
4.88
 7,400 4.91 5.02 4.88 0 0 0
28/03/2011
4.91
 8,900 4.86 5.13 4.91 0 0 0
25/03/2011
4.86
 28,900 4.99 5.02 4.86 0 0 0
24/03/2011
4.99
 15,000 4.99 5.18 4.99 0 0 0
23/03/2011
4.99
 20,800 4.99 5.04 4.99 0 0 0
22/03/2011
4.99
 4,100 5.07 5.10 4.99 0 0 0
21/03/2011
5.07
 12,900 5.07 5.13 5.07 0 0 0
18/03/2011
5.07
 6,800 5.02 5.10 5.02 0 0 0
17/03/2011
5.02
 21,500 4.96 5.13 5.02 200 0 0.0
16/03/2011
4.96
 7,900 5.02 5.13 4.96 0 0 0
15/03/2011
5.02
 4,500 5.23 5.23 5.02 0 0 0
14/03/2011
5.23
 14,600 5.23 5.23 4.91 0 0 0
11/03/2011
5.23
 16,500 5.13 5.31 5.13 500 0 0.0
10/03/2011
5.13
 26,100 4.96 5.18 4.91 0 0 0
09/03/2011
4.96
 9,500 5.02 5.13 4.91 0 0 0
08/03/2011
5.02
 13,300 5.13 5.23 5.02 0 0 0
07/03/2011
5.13
 4,000 5.02 5.26 5.13 0 0 0
04/03/2011
5.02
 24,600 5.04 5.21 4.99 4,000 0 0.1
03/03/2011
5.04
 26,800 5.02 5.15 5.04 6,000 0 0.1
02/03/2011
5.02
 35,000 5.40 5.40 5.02 1,200 0 0.0
01/03/2011
5.40
 11,800 5.48 5.48 5.34 100 0 0.0
28/02/2011
5.48
 18,800 5.53 5.53 5.42 2,000 0 0.0
25/02/2011
5.53
 38,100 5.42 5.53 5.40 0 0 0
24/02/2011
5.42
 15,400 5.42 5.67 5.29 0 0 0
23/02/2011
5.42
 32,500 5.53 5.75 5.37 0 0 0
22/02/2011
5.53
 25,600 5.34 5.53 5.26 0 500 -0.0
21/02/2011
5.34
 127,200 5.69 5.72 5.34 0 0 0
18/02/2011
5.69
 67,000 5.93 5.93 5.69 0 0 0
17/02/2011
5.93
 13,000 5.91 5.93 5.83 0 0 0
16/02/2011
5.91
 27,100 6.07 6.07 5.91 0 0 0
15/02/2011
6.07
 18,900 6.10 6.12 6.02 0 0 0
14/02/2011
6.10
 166,200 5.88 6.18 6.07 0 0 0
11/02/2011
5.88
 11,100 5.85 5.91 5.83 0 0 0
10/02/2011
5.85
 32,900 5.99 5.99 5.85 0 100 -0.0
09/02/2011
5.99
 7,400 6.15 6.39 5.99 0 0 0
08/02/2011
6.15
 3,300 5.91 6.34 6.12 0 0 0
28/01/2011
5.91
 55,900 5.80 6.18 5.85 0 0 0
27/01/2011
5.80
 9,100 5.80 5.85 5.80 0 0 0
26/01/2011
5.80
 11,000 5.88 5.88 5.80 0 0 0
25/01/2011
5.88
 19,300 5.75 5.91 5.75 0 0 0
24/01/2011
5.75
 50,600 5.88 5.88 5.72 500 0 0.0
21/01/2011
5.88
 88,500 5.83 5.91 5.83 0 0 0
20/01/2011
5.83
 122,600 5.56 5.91 5.58 100 0 0.0
19/01/2011
5.56
 26,500 5.56 5.67 5.40 0 0 0
18/01/2011
5.56
 10,300 5.64 5.80 5.50 0 0 0
17/01/2011
5.64
 15,200 5.53 5.77 5.64 0 0 0
14/01/2011
5.53
 14,200 5.50 5.67 5.48 0 0 0
13/01/2011
5.50
 9,600 5.40 5.64 5.40 0 0 0
12/01/2011
5.40
 21,900 5.40 5.61 5.37 0 0 0
11/01/2011
5.40
 46,900 5.45 5.67 5.34 0 0 0
10/01/2011
5.45
 30,600 5.75 5.75 5.40 0 0 0
07/01/2011
5.75
 6,900 5.69 5.77 5.75 0 0 0
06/01/2011
5.69
 19,400 5.83 5.85 5.69 0 0 0
05/01/2011
5.83
 7,700 6.02 6.02 5.83 0 0 0
04/01/2011
6.02
 1,400 5.99 6.04 6.02 0 0 0
31/12/2010
5.99
 46,800 5.83 6.20 5.93 0 0 0
30/12/2010
5.83
 14,100 5.80 6.07 5.80 0 0 0
29/12/2010
5.80
 20,000 5.99 6.04 5.80 0 0 0
28/12/2010
5.99
 49,900 5.93 5.99 5.88 0 0 0
27/12/2010
5.93
 5,200 5.77 5.93 5.83 0 0 0
24/12/2010
5.77
 61,500 5.91 5.91 5.67 0 0 0
23/12/2010
5.91
 28,000 5.91 5.93 5.72 0 0 0
22/12/2010
5.91
 29,300 5.69 5.91 5.77 0 0 0
21/12/2010
5.69
 66,100 5.75 5.91 5.56 0 0 0
20/12/2010
5.75
 20,100 5.93 6.02 5.72 0 0 0
17/12/2010
5.93
 118,100 5.67 5.99 5.69 0 0 0
16/12/2010
5.67
 71,300 5.80 5.85 5.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |