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)
01/09/2020
20.27
 0 20.27 20.27 20.27 0 0 0
31/08/2020
20.27
 206,300 20.64 20.64 20.27 0 0 0
28/08/2020
20.64
 0 20.64 20.64 20.64 0 0 0
27/08/2020
20.64
 1,351 19.76 20.64 20.64 0 0 0
26/08/2020
19.76
 200 19.53 19.76 19.46 0 0 0
25/08/2020
19.53
 8 19.53 19.53 19.53 0 0 0
24/08/2020
19.53
 100 19.17 19.53 19.53 0 0 0
21/08/2020
19.17
 200 19.24 19.24 19.17 0 0 0
20/08/2020
19.24
 0 19.24 19.24 19.24 0 0 0
19/08/2020
19.24
 150 19.90 19.90 19.24 0 0 0
18/08/2020
19.90
 1,040 19.90 19.90 19.24 0 0 0
17/08/2020
19.90
 3,400 19.61 19.90 19.61 0 0 0
14/08/2020
19.61
 100 19.61 19.61 19.61 0 0 0
13/08/2020
19.61
 18,080 19.39 19.61 19.39 0 0 0
12/08/2020
19.39
 537 19.39 19.39 19.39 0 0 0
11/08/2020
19.39
 280 19.17 19.39 19.39 0 0 0
10/08/2020
19.17
 0 19.17 19.17 19.17 0 0 0
07/08/2020
19.17
 115 19.53 19.53 19.17 0 0 0
06/08/2020
19.53
 1,440 19.24 19.53 19.53 0 0 0
05/08/2020
19.24
 200 19.24 19.24 19.24 0 0 0
04/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2020
19.24
 40 19.24 19.24 19.24 0 0 0
03/08/2020
19.24
 10,600 19.17 19.88 18.46 0 0 0
31/07/2020
19.17
 1,980 19.17 19.17 19.10 0 0 0
30/07/2020
19.17
 3,765 19.17 19.17 18.53 0 0 0
29/07/2020
19.17
 3,400 19.17 19.17 16.33 0 0 0
28/07/2020
19.17
 5,000 19.81 19.81 19.17 0 0 0
27/07/2020
19.81
 0 19.81 19.81 19.81 0 0 0
24/07/2020
19.81
 0 19.81 19.81 19.81 0 0 0
23/07/2020
19.81
 0 19.88 19.81 19.81 0 0 0
22/07/2020
19.88
 220,800 18.60 19.88 18.46 0 0 0
21/07/2020
18.60
 0 18.60 18.60 18.60 0 0 0
20/07/2020
18.60
 12,300 18.60 18.60 18.60 0 0 0
17/07/2020
18.60
 17,502 16.33 18.74 17.75 0 0 0
16/07/2020
16.33
 0 16.33 16.33 16.33 0 0 0
15/07/2020
16.33
 200 15.83 16.33 13.49 0 0 0
14/07/2020
15.83
 0 15.83 15.83 15.83 0 0 0
13/07/2020
15.83
 100 17.04 17.04 15.83 0 0 0
10/07/2020
17.04
 1,500 16.90 17.04 16.97 0 0 0
09/07/2020
16.90
 0 16.90 16.90 16.90 0 0 0
08/07/2020
16.90
 1,570 17.61 17.61 16.90 0 0 0
07/07/2020
17.61
 0 17.61 17.61 17.61 0 0 0
06/07/2020
17.61
 700 17.61 17.61 17.61 0 0 0
03/07/2020
17.61
 0 17.61 17.61 17.61 0 0 0
02/07/2020
17.61
 70 17.68 17.68 17.61 0 0 0
01/07/2020
17.68
 5,600 17.61 17.68 17.61 0 0 0
30/06/2020
17.61
 4,600 17.61 17.61 17.61 0 0 0
29/06/2020
17.61
 9,900 17.61 17.61 17.61 0 0 0
26/06/2020
17.61
 5,000 17.61 17.61 17.61 0 0 0
25/06/2020
17.61
 0 17.61 17.61 17.61 0 0 0
24/06/2020
17.61
 0 17.61 17.61 17.61 0 0 0
23/06/2020
17.61
 0 17.75 17.61 17.61 0 0 0
22/06/2020
17.75
 12,100 17.39 17.75 17.39 0 0 0
19/06/2020
17.39
 0 17.39 17.39 17.39 0 0 0
18/06/2020
17.39
 0 17.39 17.39 17.39 0 0 0
17/06/2020
17.39
 12,000 17.39 17.39 17.39 0 0 0
16/06/2020
17.39
 11,000 17.39 17.46 17.39 0 0 0
15/06/2020
17.39
 100 16.33 17.39 17.39 0 0 0
12/06/2020
16.33
 4,700 17.68 17.68 16.33 0 0 0
11/06/2020
17.68
 0 17.68 17.68 17.68 0 0 0
10/06/2020
17.68
 0 17.75 17.68 17.68 0 0 0
09/06/2020
17.75
 24,500 17.75 17.75 17.39 0 0 0
08/06/2020
17.75
 2,500 17.25 17.75 14.70 0 0 0
05/06/2020
17.25
 0 17.25 17.25 17.25 0 0 0
04/06/2020
17.25
 0 17.25 17.25 17.25 0 0 0
03/06/2020
17.25
 0 17.25 17.25 17.25 0 0 0
02/06/2020
17.25
 1,012 17.61 17.61 17.25 0 0 0
01/06/2020
17.61
 0 17.61 17.61 17.61 0 0 0
29/05/2020
17.61
 3,000 17.39 17.75 17.61 0 0 0
28/05/2020
17.39
 0 17.39 17.39 17.39 0 0 0
27/05/2020
17.39
 0 17.39 17.39 17.39 0 0 0
26/05/2020
17.39
 5,500 17.04 17.39 14.55 0 0 0
25/05/2020
17.04
 2,000 17.04 17.04 17.04 0 0 0
22/05/2020
17.04
 5,000 17.04 17.04 17.04 0 0 0
21/05/2020
17.04
 0 17.04 17.04 17.04 0 0 0
20/05/2020
17.04
 2,700 17.75 17.75 17.04 0 0 0
19/05/2020
17.75
 2,000 17.75 17.75 17.75 0 0 0
18/05/2020
17.75
 0 17.75 17.75 17.75 0 0 0
15/05/2020
17.75
 0 17.75 17.75 17.75 0 0 0
14/05/2020
17.75
 0 17.75 17.75 17.75 0 0 0
13/05/2020
17.75
 0 17.75 17.75 17.75 0 0 0
12/05/2020
17.75
 0 17.75 17.75 17.75 0 0 0
11/05/2020
17.75
 0 17.75 17.75 17.75 0 0 0
08/05/2020
17.75
 4,600 17.75 17.75 17.75 0 0 0
07/05/2020
17.75
 0 17.75 17.75 17.75 0 0 0
06/05/2020
17.75
 5,000 17.18 17.75 17.75 0 0 0
05/05/2020
17.18
 0 17.18 17.18 17.18 0 0 0
04/05/2020
17.18
 200 17.04 17.18 17.18 0 0 0
29/04/2020
17.04
 0 17.04 17.04 17.04 0 0 0
28/04/2020
17.04
 100 17.32 17.32 17.04 0 0 0
27/04/2020
17.32
 0 17.32 17.32 17.32 0 0 0
24/04/2020
17.32
 0 17.32 17.32 17.32 0 0 0
23/04/2020
17.32
 0 17.39 17.32 17.32 0 0 0
22/04/2020
17.39
 10,187 17.11 17.39 17.25 0 0 0
21/04/2020
17.11
 10,500 17.04 17.11 17.04 0 0 0
20/04/2020
17.04
 5,313 17.18 17.18 17.04 0 0 0
17/04/2020
17.18
 2,146 17.18 17.18 17.04 0 0 0
16/04/2020
17.18
 2,100 17.04 17.18 17.04 0 0 0
15/04/2020
17.04
 0 17.04 17.04 17.04 0 0 0
14/04/2020
17.04
 65,001 17.04 17.04 17.04 0 0 0
13/04/2020
17.04
 1,000 17.04 17.04 17.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |