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)
10/04/2020
17.04
 0 17.04 17.04 17.04 0 0 0
09/04/2020
17.04
 0 17.04 17.04 17.04 0 0 0
08/04/2020
17.04
 6,249 17.04 17.04 17.04 0 0 0
07/04/2020
17.04
 0 17.04 17.04 17.04 0 0 0
06/04/2020
17.04
 11,000 17.04 17.04 17.04 0 0 0
03/04/2020
17.04
 13,000 17.04 17.04 17.04 0 0 0
01/04/2020
17.04
 13,000 17.04 17.04 17.04 0 0 0
31/03/2020
17.04
 1,000 17.04 17.04 17.04 0 0 0
30/03/2020
17.04
 11,600 17.04 17.04 17.04 0 0 0
27/03/2020
17.04
 1,000 17.25 17.25 17.04 0 0 0
26/03/2020
17.25
 0 17.04 17.25 17.25 0 0 0
25/03/2020
17.04
 7,950 17.25 17.75 17.04 0 0 0
24/03/2020
17.25
 10,150 17.04 17.25 17.04 0 0 0
23/03/2020
17.04
 630 17.04 17.04 17.04 0 0 0
20/03/2020
17.04
 40 17.04 17.04 17.04 0 0 0
19/03/2020
17.04
 4,000 16.47 17.04 17.04 0 0 0
18/03/2020
16.47
 0 16.68 16.47 16.47 0 0 0
17/03/2020
16.68
 7,400 16.33 16.68 16.33 0 0 0
16/03/2020
16.33
 600 15.62 16.33 16.33 0 0 0
13/03/2020
15.62
 0 15.62 15.62 15.62 0 0 0
12/03/2020
15.62
 0 15.62 15.62 15.62 0 0 0
11/03/2020
15.62
 0 15.62 15.62 15.62 0 0 0
10/03/2020
15.62
 0 15.62 15.62 15.62 0 0 0
09/03/2020
15.62
 100 16.40 16.40 15.62 0 0 0
06/03/2020
16.40
 400 16.26 16.40 16.40 0 0 0
05/03/2020
16.26
 5,000 16.68 16.68 16.26 0 0 0
04/03/2020
16.68
 1,364 16.33 16.68 15.62 0 0 0
03/03/2020
16.33
 5,500 16.33 16.33 16.33 0 0 0
02/03/2020
16.33
 610 15.62 16.33 16.33 0 0 0
28/02/2020
15.62
 0 15.62 15.62 15.62 0 0 0
27/02/2020
15.62
 0 15.62 15.62 15.62 0 0 0
26/02/2020
15.62
 0 15.62 15.62 15.62 0 0 0
25/02/2020
15.62
 0 15.62 15.62 15.62 0 0 0
24/02/2020
15.62
 500 17.04 17.04 15.62 0 0 0
21/02/2020
17.04
 0 17.04 17.04 17.04 0 0 0
20/02/2020
17.04
 0 17.04 17.04 17.04 0 0 0
19/02/2020
17.04
 0 17.04 17.04 17.04 0 0 0
18/02/2020
17.04
 3,700 17.04 17.04 17.04 0 0 0
17/02/2020
17.04
 8,110 17.04 17.04 17.04 0 0 0
14/02/2020
17.04
 8,500 17.04 17.04 17.04 0 0 0
13/02/2020
17.04
 3,100 17.04 17.04 17.04 0 0 0
12/02/2020
17.04
 0 17.04 17.04 17.04 0 0 0
11/02/2020
17.04
 3,400 14.91 17.04 17.04 0 0 0
10/02/2020
14.91
 0 14.91 14.91 14.91 0 0 0
07/02/2020
14.91
 0 14.91 14.91 14.91 0 0 0
06/02/2020
14.91
 0 14.91 14.91 14.91 0 0 0
05/02/2020
14.91
 0 14.91 14.91 14.91 0 0 0
04/02/2020
14.91
 0 14.91 14.91 14.91 0 0 0
03/02/2020
14.91
 0 14.91 14.91 14.91 0 0 0
31/01/2020
14.91
 0 14.91 14.91 14.91 0 0 0
30/01/2020
14.91
 0 14.91 14.91 14.91 0 0 0
22/01/2020
14.91
 4 14.91 14.91 14.91 0 0 0
21/01/2020
14.91
 0 14.91 14.91 14.91 0 0 0
20/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/01/2020
14.91
 15 14.91 14.91 14.91 0 0 0
17/01/2020
14.91
 0 14.91 14.91 14.91 0 0 0
16/01/2020
14.91
 400 15.59 15.59 14.91 0 0 0
15/01/2020
15.59
 100 16.20 16.20 15.59 0 0 0
14/01/2020
16.20
 0 16.20 16.20 16.20 0 0 0
13/01/2020
16.20
 0 16.20 16.20 16.20 0 0 0
10/01/2020
16.20
 0 16.20 16.20 16.20 0 0 0
09/01/2020
16.20
 0 16.20 16.20 16.20 0 0 0
08/01/2020
16.20
 1,000 16.20 16.20 16.20 0 0 0
07/01/2020
16.20
 100 15.25 16.20 16.20 0 0 0
06/01/2020
15.25
 0 15.25 15.25 15.25 0 0 0
03/01/2020
15.25
 0 15.25 15.25 15.25 0 0 0
02/01/2020
15.25
 10 16.26 16.26 15.25 0 0 0
31/12/2019
16.26
 200 16.26 16.26 14.23 0 100 -0.0
30/12/2019
16.26
 0 16.26 16.26 16.26 0 0 0
27/12/2019
16.26
 0 16.26 16.26 16.26 0 0 0
26/12/2019
16.26
 0 16.26 16.26 16.26 0 0 0
25/12/2019
16.26
 1,000 16.26 16.26 16.26 0 0 0
24/12/2019
16.26
 0 16.26 16.26 16.26 0 0 0
23/12/2019
16.26
 29,900 16.26 16.26 16.26 0 0 0
20/12/2019
16.26
 0 16.26 16.26 16.26 0 0 0
19/12/2019
16.26
 10,000 16.26 16.26 16.26 0 0 0
18/12/2019
16.26
 50,000 16.26 16.26 16.26 0 0 0
17/12/2019
16.26
 13,100 16.26 16.26 16.26 0 0 0
16/12/2019
16.26
 0 16.26 16.26 16.26 0 0 0
13/12/2019
16.26
 0 16.26 16.26 16.26 0 0 0
12/12/2019
16.26
 17,900 16.26 16.26 16.26 0 0 0
11/12/2019
16.26
 800 16.26 16.26 16.26 0 0 0
10/12/2019
16.26
 5,500 16.26 16.26 16.26 0 0 0
09/12/2019
16.26
 200 16.26 16.26 16.26 0 0 0
06/12/2019
16.26
 0 16.26 16.26 16.26 0 0 0
05/12/2019
16.26
 0 16.26 16.26 16.26 0 0 0
04/12/2019
16.26
 115 16.26 16.26 16.26 0 0 0
03/12/2019
16.26
 3,900 16.26 16.26 16.26 0 0 0
02/12/2019
16.26
 4,000 15.93 16.26 16.26 0 0 0
29/11/2019
15.93
 35 15.93 15.93 15.93 0 0 0
28/11/2019
15.93
 1,000 15.99 15.99 15.93 0 0 0
27/11/2019
15.99
 0 15.99 15.99 15.99 0 0 0
26/11/2019
15.99
 0 15.99 15.99 15.99 0 0 0
25/11/2019
15.99
 2,000 15.93 15.99 15.99 0 0 0
22/11/2019
15.93
 9,500 16.26 16.26 15.59 0 0 0
21/11/2019
16.26
 10,500 16.20 16.60 16.26 0 0 0
20/11/2019
16.20
 0 16.26 16.20 16.20 0 0 0
19/11/2019
16.26
 4,000 15.59 16.26 16.06 0 0 0
18/11/2019
15.59
 1,000 15.93 15.93 15.59 0 0 0
15/11/2019
15.93
 2,400 15.59 15.93 15.93 0 0 0
14/11/2019
15.59
 300 15.32 15.59 15.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |