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)
25/06/2019
14.57
 10 14.57 14.57 14.57 0 0 0
24/06/2019
14.57
 23,100 14.57 14.57 14.57 0 0 0
21/06/2019
14.57
 0 14.57 14.57 14.57 0 0 0
20/06/2019
14.57
 0 14.57 14.57 14.57 0 0 0
19/06/2019
14.57
 0 14.57 14.57 14.57 0 0 0
18/06/2019
14.57
 0 14.57 14.57 14.57 0 0 0
17/06/2019
14.57
 0 14.57 14.57 14.57 0 0 0
14/06/2019
14.57
 0 14.57 14.57 14.57 0 0 0
13/06/2019
14.57
 0 14.57 14.57 14.57 0 0 0
12/06/2019
14.57
 0 14.57 14.57 14.57 0 0 0
11/06/2019
14.57
 0 14.57 14.57 14.57 0 0 0
10/06/2019
14.57
 36,000 14.57 14.57 14.57 0 0 0
07/06/2019
14.57
 0 14.57 14.57 14.57 0 0 0
06/06/2019
14.57
 0 14.57 14.57 14.57 0 0 0
05/06/2019
14.57
 31,170 14.57 14.57 14.57 0 0 0
04/06/2019
14.57
 38,600 14.57 14.57 14.57 0 0 0
03/06/2019
14.57
 0 14.57 14.57 14.57 0 0 0
31/05/2019
14.57
 30,320 14.57 14.57 13.55 0 0 0
30/05/2019
14.57
 30,039 14.57 14.57 14.57 0 0 0
29/05/2019
14.57
 7,500 14.57 14.57 14.57 0 0 0
28/05/2019
14.57
 49,950 14.57 14.57 14.57 0 0 0
27/05/2019
14.57
 60,000 14.57 14.57 14.57 0 0 0
24/05/2019
14.57
 75,700 14.57 14.57 14.57 0 0 0
23/05/2019
14.57
 51,300 14.57 14.57 14.57 0 0 0
22/05/2019
14.57
 0 14.57 14.57 14.57 0 0 0
21/05/2019
14.57
 1,500 14.57 14.57 14.57 0 0 0
20/05/2019
14.57
 15,000 14.50 14.57 14.57 0 0 0
17/05/2019
14.50
 15,000 14.43 14.50 14.50 0 0 0
16/05/2019
14.43
 20,000 14.37 14.43 14.43 0 0 0
15/05/2019
14.37
 15,100 14.37 14.37 14.30 0 0 0
14/05/2019
14.37
 0 14.37 14.37 14.37 0 0 0
13/05/2019
14.37
 20,000 14.30 14.37 14.37 0 0 0
10/05/2019
14.30
 10,000 14.23 14.30 14.30 0 0 0
09/05/2019
14.23
 7,800 14.23 14.23 14.23 0 0 0
08/05/2019
14.23
 0 14.03 14.23 14.23 0 0 0
07/05/2019
14.03
 29,800 13.55 14.23 14.03 0 0 0
06/05/2019
13.55
 0 13.55 13.55 13.55 0 0 0
03/05/2019
13.55
 19 13.55 13.55 13.55 0 0 0
02/05/2019
13.55
 1,300 15.25 15.25 13.55 0 0 0
26/04/2019
15.25
 100 15.25 15.25 15.25 0 0 0
25/04/2019
15.25
 0 15.25 15.25 15.25 0 0 0
24/04/2019
15.25
 0 15.25 15.25 15.25 0 0 0
23/04/2019
15.25
 0 15.25 15.25 15.25 0 0 0
22/04/2019
15.25
 0 15.25 15.25 15.25 0 0 0
19/04/2019
15.25
 0 15.25 15.25 15.25 0 0 0
18/04/2019
15.25
 0 15.25 15.25 15.25 0 0 0
17/04/2019
15.25
 1,800 15.93 15.93 15.25 0 0 0
16/04/2019
15.93
 900 15.93 17.96 15.93 0 0 0
12/04/2019
15.93
 0 15.93 15.93 15.93 0 0 0
11/04/2019
15.93
 0 15.93 15.93 15.93 0 0 0
10/04/2019
15.93
 0 15.93 15.93 15.93 0 0 0
09/04/2019
15.93
 10 15.93 15.93 15.93 0 0 0
08/04/2019
15.93
 100 15.25 15.93 15.93 0 0 0
05/04/2019
15.25
 0 15.25 15.25 15.25 0 0 0
04/04/2019
15.25
 3,800 15.25 15.25 15.25 0 0 0
03/04/2019
15.25
 0 15.25 15.25 15.25 0 0 0
02/04/2019
15.25
 0 15.25 15.25 15.25 0 0 0
01/04/2019
15.25
 0 15.25 15.25 15.25 0 0 0
29/03/2019
15.25
 100 15.25 15.25 15.25 0 0 0
28/03/2019
15.25
 1,200 15.25 15.25 15.25 0 0 0
27/03/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/03/2019
15.25
 0 15.25 15.25 15.25 0 0 0
26/03/2019
15.25
 130 14.66 15.25 15.25 100 0 0.0
25/03/2019
14.66
 0 14.66 14.66 14.66 0 0 0
22/03/2019
14.66
 29,200 14.66 14.66 14.66 0 0 0
21/03/2019
14.66
 400 14.66 14.66 14.66 0 0 0
20/03/2019
14.66
 0 14.66 14.66 14.66 0 0 0
19/03/2019
14.66
 2,850 14.66 14.66 14.66 0 0 0
18/03/2019
14.66
 0 14.66 14.66 14.66 0 0 0
15/03/2019
14.66
 30,475 14.60 14.66 13.63 0 0 0
14/03/2019
14.60
 0 14.60 14.60 14.60 0 0 0
13/03/2019
14.60
 300 14.92 14.92 14.60 0 0 0
12/03/2019
14.92
 100 14.60 14.92 14.92 0 0 0
11/03/2019
14.60
 1,000 14.79 14.79 14.60 0 0 0
08/03/2019
14.79
 0 14.79 14.79 14.79 0 0 0
07/03/2019
14.79
 0 14.79 14.79 14.79 0 0 0
06/03/2019
14.79
 1,600 14.60 14.79 14.79 0 0 0
05/03/2019
14.60
 0 14.60 14.60 14.60 0 0 0
04/03/2019
14.60
 1,500 14.60 14.60 14.60 0 0 0
01/03/2019
14.60
 1,300 14.60 14.60 14.60 0 0 0
28/02/2019
14.60
 0 14.60 14.60 14.60 0 0 0
27/02/2019
14.60
 0 14.60 14.60 14.60 0 0 0
26/02/2019
14.60
 8,500 14.60 14.60 14.60 0 0 0
25/02/2019
14.60
 0 14.60 14.60 14.60 0 0 0
22/02/2019
14.60
 0 14.60 14.60 14.60 0 0 0
21/02/2019
14.60
 0 14.60 14.60 14.60 0 0 0
20/02/2019
14.60
 7,500 14.60 14.60 14.60 0 0 0
19/02/2019
14.60
 1,985 14.53 14.60 14.34 0 0 0
18/02/2019
14.53
 3,100 14.27 14.60 14.53 0 0 0
15/02/2019
14.27
 6,000 14.60 14.60 14.27 0 0 0
14/02/2019
14.60
 12,716 14.53 14.60 13.37 0 0 0
13/02/2019
14.53
 200 14.34 14.53 14.53 0 0 0
12/02/2019
14.34
 5,000 14.27 14.34 14.34 0 0 0
11/02/2019
14.27
 5,000 13.63 14.27 14.27 0 0 0
01/02/2019
13.63
 10 13.63 13.63 13.63 0 0 0
31/01/2019
13.63
 0 13.63 13.63 13.63 0 0 0
30/01/2019
13.63
 1,000 13.63 13.63 13.63 0 0 0
29/01/2019
13.63
 10 13.63 13.63 13.63 0 0 0
28/01/2019
13.63
 11,700 13.37 13.63 13.50 0 0 0
25/01/2019
13.37
 0 13.37 13.37 13.37 0 0 0
24/01/2019
13.37
 500 13.63 13.63 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |