CTCP Đầu tư và Phát triển Điện Miền Bắc 2 (nd2)

35.20
2.10
(6.34%)
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
(2024-08-21) 		2.16 6.54% 30,400 -200 -0.0
32.10
35.50
35.20
2 tháng
(2024-07-22) 		1.97 5.93% 68,700 -200 -0.0
32.10
35.50
35.20
3 tháng
(2024-06-24) 		2.07 6.24% 119,400 -200 -0.0
32.10
35.50
35.20
6 tháng
(2024-03-25) 		4.33 14.03% 189,839 -200 -0.0
27.28
35.50
35.20
12 tháng
(2023-09-26) 		5.94 20.29% 581,958 -108,597 -3.5
24.64
35.50
35.20
24 tháng
(2022-10-03) 		8.52 31.93% 817,027 -101,897 -3.2
24.64
35.50
35.20
36 tháng
(2021-10-06) 		12.45 54.74% 1,194,357 -103,697 -3.3
22.04
35.50
35.20
60 tháng
(2019-10-17) 		20.63 141.59% 2,954,081 -97,797 -3.1
14.57
35.50
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2021
21.97
 0 22.11 21.97 22.11 0 0 0
20/01/2021
22.11
 45,900 21.01 22.11 21.23 100 0 0.0
19/01/2021
21.01
 500 21.01 21.01 21.01 0 0 0
18/01/2021
21.01
 4,202 21.30 21.38 21.01 300 0 0.0
15/01/2021
21.30
 2,322 20.27 21.30 21.16 0 0 0
14/01/2021
20.27
 120 20.35 20.35 20.27 0 0 0
13/01/2021
20.35
 300 20.27 20.35 20.27 0 0 0
12/01/2021
20.27
 2,600 20.35 20.64 19.53 100 0 0.0
11/01/2021
20.35
 300 19.90 20.35 20.27 0 0 0
08/01/2021
19.90
 4,600 21.38 21.38 19.90 0 0 0
07/01/2021
21.38
 2,900 21.30 21.38 21.30 0 0 0
06/01/2021
21.30
 100 21.52 21.52 21.30 0 0 0
05/01/2021
21.52
 10,115 21.38 21.52 21.01 0 0 0
04/01/2021
21.38
 3,700 21.45 21.45 21.01 0 0 0
31/12/2020
21.45
 22,900 21.38 21.45 21.38 0 0 0
30/12/2020
21.38
 5,600 22.11 22.11 20.79 0 0 0
29/12/2020
22.11
 3,522 20.64 22.11 20.27 0 0 0
28/12/2020
20.64
 2,100 22.11 22.11 20.64 0 0 0
25/12/2020
22.11
 500 21.75 22.11 22.11 0 0 0
24/12/2020
21.75
 14,100 21.38 22.11 21.67 0 0 0
23/12/2020
21.38
 12,100 21.01 21.38 18.13 0 0 0
22/12/2020
21.01
 0 21.38 21.01 21.01 0 0 0
21/12/2020
21.38
 6,747 20.71 21.38 20.64 0 0 0
18/12/2020
20.71
 100 20.27 20.71 20.71 0 0 0
17/12/2020
20.27
 500 21.38 21.38 20.27 0 0 0
16/12/2020
21.38
 5,700 21.01 21.38 20.27 0 0 0
15/12/2020
21.01
 1,600 20.35 21.01 20.27 0 0 0
14/12/2020
20.35
 100 17.69 20.35 20.35 0 0 0
11/12/2020
17.69
 3,234 18.43 18.43 15.70 0 0 0
10/12/2020
18.43
 1,300 21.01 21.01 18.43 0 0 0
09/12/2020
21.01
 0 21.01 21.01 21.01 0 0 0
08/12/2020
21.01
 0 21.01 21.01 21.01 0 0 0
07/12/2020
21.01
 0 21.08 21.01 21.01 0 0 0
04/12/2020
21.08
 610 21.08 21.08 20.64 0 0 0
03/12/2020
21.08
 0 21.08 21.08 21.08 0 0 0
02/12/2020
21.08
 0 21.08 21.08 21.08 0 0 0
01/12/2020
21.08
 0 21.08 21.08 21.08 0 0 0
30/11/2020
21.08
 100 18.43 21.08 21.08 0 0 0
27/11/2020
18.43
 300 18.43 18.43 18.43 0 0 0
26/11/2020
18.43
 1,240 18.43 18.43 18.43 0 0 0
25/11/2020
18.43
 100 18.43 18.43 18.43 0 0 0
24/11/2020
18.43
 100 19.90 19.90 18.43 0 0 0
23/11/2020
19.90
 0 19.90 19.90 19.90 0 0 0
20/11/2020
19.90
 0 19.90 19.90 19.90 0 0 0
19/11/2020
19.90
 0 19.90 19.90 19.90 0 0 0
18/11/2020
19.90
 808 21.75 21.75 19.90 0 0 0
17/11/2020
21.75
 220 21.75 22.11 21.75 0 0 0
16/11/2020
21.75
 0 21.75 21.75 21.75 0 0 0
13/11/2020
21.75
 0 21.75 21.75 21.75 0 0 0
12/11/2020
21.75
 0 21.75 21.75 21.75 0 0 0
11/11/2020
21.75
 19,100 20.93 22.11 21.75 0 0 0
10/11/2020
20.93
 0 21.01 20.93 20.93 0 0 0
09/11/2020
21.01
 1,900 20.71 21.01 20.71 0 0 0
06/11/2020
20.71
 20 20.71 20.71 20.71 0 0 0
05/11/2020
20.71
 0 20.71 20.71 20.71 0 0 0
04/11/2020
20.71
 0 20.71 20.71 20.71 0 0 0
03/11/2020
20.71
 0 20.71 20.71 20.71 0 0 0
02/11/2020
20.71
 0 20.71 20.71 20.71 0 0 0
30/10/2020
20.71
 0 20.71 20.71 20.71 0 0 0
29/10/2020
20.71
 0 20.71 20.71 20.71 0 0 0
28/10/2020
20.71
 0 20.71 20.71 20.71 0 0 0
27/10/2020
20.71
 10 20.71 20.71 20.71 0 0 0
26/10/2020
20.71
 4,710 20.71 20.71 20.71 0 0 0
23/10/2020
20.71
 0 20.71 20.71 20.71 0 0 0
22/10/2020
20.71
 0 20.71 20.71 20.71 0 0 0
21/10/2020
20.71
 0 21.01 20.71 20.71 0 0 0
20/10/2020
21.01
 2,300 20.27 21.01 20.64 0 0 0
19/10/2020
20.27
 5,800 19.53 20.27 20.05 0 0 0
16/10/2020
19.53
 0 19.53 19.53 19.53 0 0 0
15/10/2020
19.53
 500 19.90 19.90 19.53 0 0 0
14/10/2020
19.90
 1,800 20.27 20.27 19.90 0 0 0
13/10/2020
20.27
 7,400 20.12 20.27 20.12 0 0 0
12/10/2020
20.12
 1,500 19.17 20.12 20.12 0 0 0
09/10/2020
19.17
 2,014 21.16 21.16 19.17 0 0 0
08/10/2020
21.16
 4,300 21.38 21.38 21.16 0 0 0
07/10/2020
21.38
 1,600 20.12 21.38 20.57 0 0 0
06/10/2020
20.12
 3,100 17.32 20.12 17.77 0 0 0
05/10/2020
17.32
 20,000 20.35 20.35 17.32 0 0 0
02/10/2020
20.35
 1,700 19.17 20.35 20.35 0 0 0
01/10/2020
19.17
 0 19.17 19.17 19.17 0 0 0
30/09/2020
19.17
 80 19.17 19.17 19.17 0 0 0
29/09/2020
19.17
 500 19.17 19.17 19.17 0 0 0
28/09/2020
19.17
 400 18.50 19.17 19.17 0 0 0
25/09/2020
18.50
 0 18.50 18.50 18.50 0 0 0
24/09/2020
18.50
 800 19.53 19.53 18.43 0 0 0
23/09/2020
19.53
 500 19.17 19.53 19.46 0 0 0
22/09/2020
19.17
 2,200 18.43 19.24 19.17 0 0 0
21/09/2020
18.43
 700 19.24 19.31 18.43 0 0 0
18/09/2020
19.24
 0 19.24 19.24 19.24 0 0 0
17/09/2020
19.24
 0 19.24 19.24 19.24 0 0 0
16/09/2020
19.24
 0 19.24 19.24 19.24 0 0 0
15/09/2020
19.24
 43 19.31 19.31 19.24 0 0 0
14/09/2020
19.31
 3,700 20.57 20.57 19.24 0 0 0
11/09/2020
20.57
 0 20.57 20.57 20.57 0 0 0
10/09/2020
20.57
 0 20.57 20.57 20.57 0 0 0
09/09/2020
20.57
 0 20.57 20.57 20.57 0 0 0
08/09/2020
20.57
 55 20.57 20.57 20.57 0 0 0
07/09/2020
20.57
 1,000 20.64 20.64 20.57 0 0 0
04/09/2020
20.64
 2,000 20.27 20.64 20.64 0 0 0
03/09/2020
20.27
 76 20.27 20.27 20.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |