CTCP Nhiệt điện Ninh Bình (nbp)

7.50
0.40
(5.63%)
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
(2026-08-12) 		-0.10 -1.39% 29,200 0 0
7.10
7.60
7.50
2 tháng
(2026-07-13) 		-0.40 -5.33% 74,200 0 0
7.10
7.60
7.50
3 tháng
(2026-06-15) 		-0.40 -5.33% 106,900 -200 0
7.10
8
7.50
6 tháng
(2026-03-16) 		-0.80 -10.13% 342,400 13,100 0.2
7.10
8
7.50
12 tháng
(2025-09-16) 		-3.10 -30.39% 3,371,300 34,300 0.2
7.10
11.70
7.50
24 tháng
(2024-09-23) 		-6.30 -47.01% 4,116,857 38,100 0.3
7.10
14.50
7.50
36 tháng
(2023-09-27) 		-5.85 -45.18% 4,432,126 28,100 0.2
7.10
15
7.50
60 tháng
(2021-10-07) 		-4.04 -36.25% 6,658,311 61,400 0.8
7.10
17.50
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2011
4.61
 16,700 4.56 4.88 4.61 0 0 0
21/06/2011
4.56
 6,000 4.53 4.86 4.56 0 0 0
20/06/2011
4.53
 8,500 4.59 4.59 4.53 0 0 0
17/06/2011
4.59
 9,400 4.72 4.72 4.59 0 0 0
16/06/2011
4.72
 6,000 4.72 4.75 4.72 0 0 0
15/06/2011
4.72
 40,000 4.86 4.86 4.69 1,000 0 0.0
14/06/2011
4.86
 55,000 4.86 5.13 4.86 0 0 0
13/06/2011
4.86
 9,200 4.86 4.99 4.86 0 0 0
10/06/2011
4.86
 35,700 4.88 5.13 4.67 200 9,000 -0.2
09/06/2011
4.88
 25,300 4.72 4.99 4.86 0 5,000 -0.1
08/06/2011
4.72
 70,700 4.69 4.99 4.69 0 0 0
07/06/2011
4.69
 52,200 4.40 4.72 4.42 0 0 0
06/06/2011
4.40
 10,900 4.32 4.51 4.37 0 0 0
03/06/2011
4.32
 29,200 4.34 4.59 4.32 0 0 0
02/06/2011
4.34
 23,100 4.15 4.34 4.18 10,000 0 0.2
01/06/2011
4.15
 3,400 3.80 4.26 4.02 0 0 0
31/05/2011
3.80
 1,600 3.94 4.07 3.80 0 0 0
30/05/2011
3.94
 9,200 3.97 4.15 3.94 0 0 0
27/05/2011
3.97
 9,400 3.99 3.99 3.75 0 500 -0.0
26/05/2011
3.99
 6,900 3.72 3.99 3.51 0 0 0
25/05/2011
3.72
 61,100 3.99 3.99 3.72 0 500 -0.0
24/05/2011
3.99
 49,200 4.18 4.32 3.97 10,000 0 0.1
23/05/2011
4.18
 7,600 4.42 4.42 4.18 3,000 0 0.0
20/05/2011
4.42
 3,500 4.40 4.72 4.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |