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)
31/08/2022
33.48
 0 34.60 33.48 33.48 0 0 0
30/08/2022
34.60
 400 30.12 34.60 30.04 0 0 0
29/08/2022
30.12
 0 30.12 30.12 30.12 0 0 0
26/08/2022
30.12
 0 30.12 30.12 30.12 0 0 0
25/08/2022
30.12
 100 30.12 30.12 30.12 0 0 0
24/08/2022
30.12
 0 30.12 30.12 30.12 0 0 0
23/08/2022
30.12
 0 30.12 30.12 30.12 0 0 0
22/08/2022
30.12
 0 30.12 30.12 30.12 0 0 0
19/08/2022
30.12
 800 30.81 30.81 30.12 0 0 0
18/08/2022
30.81
 57 30.98 30.98 30.81 0 0 0
17/08/2022
30.98
 4,502 30.12 30.98 30.12 0 0 0
16/08/2022
30.12
 0 30.12 30.12 30.12 0 0 0
15/08/2022
30.12
 0 30.12 30.12 30.12 0 0 0
12/08/2022
30.12
 700 28.83 30.12 30.12 0 0 0
11/08/2022
28.83
 100 30.12 30.12 28.83 0 0 0
10/08/2022
30.12
 0 30.12 30.12 30.12 0 0 0
09/08/2022
30.12
 0 30.12 30.12 30.12 0 0 0
08/08/2022
30.12
 0 30.12 30.12 30.12 0 0 0
05/08/2022
30.12
 100 30.12 30.12 30.12 0 0 0
04/08/2022
30.12
 0 30.55 30.12 30.12 0 0 0
03/08/2022
30.55
 16,000 30.55 30.55 30.12 1,000 0 0.0
02/08/2022
30.55
 600 30.55 30.55 30.55 0 0 0
01/08/2022
30.55
 11,600 30.12 30.55 30.12 0 0 0
29/07/2022
30.12
 0 30.12 30.12 30.12 0 0 0
28/07/2022
30.12
 0 30.12 30.12 30.12 0 0 0
27/07/2022
30.12
 39,200 30.12 30.12 30.12 0 0 0
26/07/2022
30.12
 0 30.12 30.12 30.12 0 0 0
25/07/2022
30.12
 1,300 30.12 30.12 30.12 0 0 0
22/07/2022
30.12
 5,600 30.12 30.12 30.12 0 0 0
21/07/2022
30.12
 0 30.12 30.12 30.12 0 0 0
20/07/2022
30.12
 2,600 30.12 30.12 30.12 0 0 0
19/07/2022
30.12
 1,000 30.12 30.12 30.12 0 0 0
18/07/2022
30.12
 1,300 30.73 30.73 30.12 300 0 0.0
15/07/2022
30.73
 1,900 30.73 30.73 30.73 0 0 0
14/07/2022
30.73
 0 30.98 30.73 30.73 0 0 0
13/07/2022
30.98
 3,000 30.21 30.98 30.21 0 0 0
12/07/2022
30.21
 0 30.21 30.21 30.21 0 0 0
11/07/2022: Cổ tức tiền mặt tỉ lệ: 30%
11/07/2022
30.21
 129 27.63 30.21 30.21 0 0 0
08/07/2022
27.63
 0 27.63 27.63 27.63 0 0 0
07/07/2022
27.63
 0 27.63 27.63 27.63 0 0 0
06/07/2022
27.63
 0 27.79 27.63 27.63 0 0 0
05/07/2022
27.79
 1,100 27.79 27.79 27.47 0 0 0
04/07/2022
27.79
 0 27.79 27.79 27.79 0 0 0
01/07/2022
27.79
 0 27.71 27.79 27.79 0 0 0
30/06/2022
27.71
 800 27.71 27.79 27.71 0 0 0
29/06/2022
27.71
 601 27.55 27.71 27.71 0 0 0
28/06/2022
27.55
 0 27.55 27.55 27.55 0 0 0
27/06/2022
27.55
 100 27.55 27.55 27.55 0 0 0
24/06/2022
27.55
 0 27.55 27.55 27.55 0 0 0
23/06/2022
27.55
 200 28.26 28.26 27.55 0 0 0
22/06/2022
28.26
 0 28.26 28.26 28.26 0 0 0
21/06/2022
28.26
 0 28.26 28.26 28.26 0 0 0
20/06/2022
28.26
 0 28.26 28.26 28.26 0 0 0
17/06/2022
28.26
 0 28.26 28.26 28.26 0 0 0
16/06/2022
28.26
 0 28.26 28.26 28.26 0 0 0
15/06/2022
28.26
 0 28.26 28.26 28.26 0 0 0
14/06/2022
28.26
 99 28.26 28.26 28.26 0 0 0
13/06/2022
28.26
 3,501 27.55 28.26 28.26 0 0 0
10/06/2022
27.55
 9,800 28.65 28.65 27.55 0 300 -0.0
09/06/2022
28.65
 0 29.12 28.65 29.12 0 0 0
08/06/2022
29.12
 1,000 31.64 31.64 28.34 0 0 0
07/06/2022
31.64
 100 27.55 31.64 31.64 100 0 0.0
06/06/2022
27.55
 0 27.55 27.55 27.55 0 0 0
03/06/2022
27.55
 100 31.64 31.64 27.55 0 0 0
02/06/2022
31.64
 100 27.55 31.64 31.64 100 0 0.0
01/06/2022
27.55
 0 27.55 27.55 27.55 0 0 0
31/05/2022
27.55
 400 31.64 31.64 27.55 0 0 0
30/05/2022
31.64
 0 31.64 31.64 31.64 0 0 0
27/05/2022
31.64
 4 31.64 31.64 31.64 0 0 0
26/05/2022
31.64
 100 27.55 31.64 31.64 100 100 0
25/05/2022
27.55
 0 27.55 27.55 27.55 0 0 0
24/05/2022
27.55
 0 27.55 27.55 27.55 0 0 0
23/05/2022
27.55
 0 27.55 27.55 27.55 0 0 0
20/05/2022
27.55
 100 27.55 27.55 27.55 0 0 0
19/05/2022
27.55
 1,600 26.37 30.30 27.39 100 100 0
18/05/2022
26.37
 0 26.76 26.37 26.37 0 0 0
17/05/2022
26.76
 52,100 26.21 26.76 26.21 0 4,600 -0.2
16/05/2022
26.21
 500 30.78 30.78 26.21 0 0 0
13/05/2022
30.78
 100 26.76 30.78 30.78 100 0 0.0
12/05/2022
26.76
 500 29.28 29.28 26.76 0 0 0
11/05/2022
29.28
 0 29.28 29.28 29.28 0 0 0
10/05/2022
29.28
 0 29.28 29.28 29.28 0 0 0
09/05/2022
29.28
 0 29.28 29.28 29.28 0 0 0
06/05/2022
29.28
 0 29.28 29.28 29.28 0 0 0
05/05/2022
29.28
 100 25.19 29.28 29.28 100 0 0.0
04/05/2022
25.19
 1,800 25.66 25.66 25.19 0 400 -0.0
29/04/2022
25.66
 30 25.66 25.74 25.66 0 0 0
28/04/2022
25.66
 3,400 29.20 29.20 25.66 0 300 -0.0
27/04/2022
29.20
 400 25.66 29.36 29.20 0 300 -0.0
26/04/2022
25.66
 0 25.58 25.66 25.66 0 0 0
25/04/2022
25.58
 3,228 25.90 27.55 25.58 0 100 -0.0
22/04/2022
25.90
 0 25.90 25.90 25.90 0 0 0
21/04/2022
25.90
 0 25.90 25.90 25.90 0 0 0
20/04/2022
25.90
 0 25.90 25.90 25.90 0 0 0
19/04/2022
25.90
 1,200 25.98 25.98 25.90 0 0 0
18/04/2022
25.98
 1,200 26.05 26.05 25.98 0 0 0
15/04/2022
26.05
 0 26.60 26.05 26.60 0 0 0
14/04/2022
26.60
 5,100 25.82 26.60 25.82 700 0 0.0
13/04/2022
25.82
 4,200 25.82 25.82 25.58 0 0 0
12/04/2022
25.82
 0 25.82 25.82 25.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |