CTCP Nhiệt điện Ninh Bình (nbp)

12.40
0
(0%)
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
(2024-08-20) 		0.20 1.57% 5,600 0 0
12.70
13
12.90
2 tháng
(2024-07-22) 		-0.70 -5.15% 21,000 0 0
12.60
13.60
12.90
3 tháng
(2024-06-21) 		-0.20 -1.53% 39,200 0 0
12.60
13.60
12.90
6 tháng
(2024-03-25) 		0 0% 124,200 400 0.0
12.40
13.60
12.90
12 tháng
(2023-09-25) 		-0.66 -4.90% 317,900 -11,600 -0.2
11.56
15.60
12.90
24 tháng
(2022-09-30) 		-0.18 -1.35% 830,216 -15,900 -0.2
10.38
15.60
12.90
36 tháng
(2021-10-05) 		0.57 4.61% 2,547,885 21,700 0.5
10.38
18.21
12.90
60 tháng
(2019-10-16) 		4.08 46.26% 5,961,655 -933,600 -12.8
7.03
18.21
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
15.06
 6,363 15.14 15.14 15.06 6,300 0 0.1
25/11/2021
15.14
 3,300 15.23 15.23 15.06 2,000 0 0.0
24/11/2021
15.23
 3,600 14.90 15.72 14.90 2,300 0 0.0
23/11/2021
14.90
 4,100 14.90 14.90 14.90 0 0 0
22/11/2021
14.90
 7,710 14.90 16.30 14.90 2,500 0 0.0
19/11/2021
14.90
 4,300 15.23 15.23 14.90 1,100 0 0.0
18/11/2021
15.23
 300 15.23 15.23 15.23 0 0 0
17/11/2021
15.23
 9,000 14.98 15.23 14.90 7,100 0 0.1
16/11/2021
14.98
 10,400 14.90 14.98 14.81 9,400 0 0.2
15/11/2021
14.90
 3,100 14.81 14.90 14.73 0 0 0
12/11/2021
14.81
 52,700 13.66 14.98 13.66 0 0 0
11/11/2021
13.66
 3,000 14.40 14.40 13.66 0 0 0
10/11/2021
14.40
 8,800 13.82 14.40 12.50 0 0 0
09/11/2021
13.82
 5,100 13.90 14.23 13.74 1,700 0 0.0
08/11/2021
13.90
 5,000 14.57 14.57 13.90 700 0 0.0
05/11/2021
14.57
 5,900 14.48 14.57 14.48 0 0 0
04/11/2021
14.48
 5,300 13.74 14.48 13.66 0 0 0
03/11/2021
13.74
 4,300 14.15 14.15 13.74 100 0 0.0
02/11/2021
14.15
 43,100 14.90 14.90 13.74 0 0 0
01/11/2021
14.90
 17,000 14.48 14.90 13.66 0 0 0
29/10/2021
14.48
 7,200 14.73 14.73 13.99 500 0 0.0
28/10/2021
14.73
 19,300 14.98 14.98 13.49 1,000 100 0.0
27/10/2021
14.98
 15,900 14.98 16.14 14.07 0 0 0
26/10/2021
14.98
 116,100 13.66 14.98 13.66 2,000 0 0.0
25/10/2021
13.66
 59,100 12.41 13.66 12.41 0 0 0
22/10/2021
12.41
 28,400 12.17 12.41 12.17 0 0 0
21/10/2021
12.17
 6,000 12.17 12.17 11.83 0 0 0
20/10/2021
12.17
 20,900 12.41 12.41 12.08 0 0 0
19/10/2021
12.41
 191,400 11.67 12.41 11.50 0 0 0
18/10/2021
11.67
 1,000 11.67 11.75 11.67 0 0 0
15/10/2021
11.67
 900 11.75 11.75 11.59 0 0 0
14/10/2021
11.75
 1,700 11.75 11.75 11.75 0 0 0
13/10/2021
11.75
 800 11.75 11.75 11.26 0 0 0
12/10/2021
11.75
 900 11.50 11.75 11.42 0 0 0
11/10/2021
11.50
 1,100 11.42 11.50 11.50 0 0 0
08/10/2021
11.42
 2,000 11.59 11.92 11.42 0 0 0
07/10/2021
11.59
 4,400 12.33 12.33 11.59 0 0 0
06/10/2021
12.33
 2,100 12.33 12.33 11.67 0 0 0
05/10/2021
12.33
 1,800 12.33 12.33 11.75 0 0 0
04/10/2021
12.33
 31,400 11.26 12.33 11.26 0 0 0
01/10/2021
11.26
 4,100 12.00 12.00 11.26 55,900 55,900 0
30/09/2021
12.00
 110,200 10.92 12.00 10.92 0 0 0
29/09/2021
10.92
 6,000 10.92 11.01 10.92 0 0 0
28/09/2021
10.92
 24,200 10.92 10.92 10.76 0 0 0
27/09/2021
10.92
 3,000 10.76 10.92 10.84 0 0 0
24/09/2021
10.76
 22,300 11.17 11.17 10.76 0 0 0
23/09/2021
11.17
 56,400 11.92 11.92 10.76 3,000 0 0.0
22/09/2021
11.92
 53,700 12.00 12.00 11.01 0 0 0
21/09/2021
12.00
 102,000 12.08 12.50 11.26 0 0 0
20/09/2021
12.08
 434,200 11.01 12.08 10.92 0 2,500 -0.0
17/09/2021
11.01
 8,200 10.92 11.01 10.76 0 0 0
16/09/2021
10.92
 2,300 10.84 10.92 10.84 0 0 0
15/09/2021
10.84
 8,200 10.84 10.92 10.76 0 0 0
14/09/2021
10.84
 3,001 10.84 11.01 10.84 0 0 0
13/09/2021
10.84
 1,900 10.76 10.92 10.76 0 0 0
10/09/2021
10.76
 8,400 10.68 11.09 10.68 0 0 0
09/09/2021
10.68
 10,800 10.76 10.84 10.59 0 0 0
08/09/2021
10.76
 2,900 10.76 10.84 10.68 0 0 0
07/09/2021
10.76
 13,700 10.68 11.01 10.68 8,000 0 0.1
06/09/2021
10.68
 17,900 10.68 10.92 10.68 1,300 0 0.0
01/09/2021
10.68
 6,600 11.09 11.17 10.18 300 0 0.0
31/08/2021
11.09
 2,500 10.92 11.17 10.43 900 0 0.0
30/08/2021
10.92
 15,400 10.68 10.92 10.59 0 0 0
27/08/2021
10.68
 12,300 10.59 10.76 10.18 0 0 0
26/08/2021
10.59
 4,300 10.76 11.26 10.43 0 0 0
25/08/2021
10.76
 11,700 11.09 11.09 10.10 0 0 0
24/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
24/08/2021
11.09
 16,200 11.42 11.42 10.59 1,000 0 0.0
23/08/2021
11.42
 34,500 11.42 11.42 11.27 0 0 0
20/08/2021
11.42
 41,900 11.35 11.79 11.35 0 0 0
19/08/2021
11.35
 18,500 11.42 11.42 11.20 0 0 0
18/08/2021
11.42
 29,600 11.57 11.57 11.35 0 0 0
17/08/2021
11.57
 28,700 11.20 11.57 11.27 0 0 0
16/08/2021
11.20
 38,000 11.20 11.20 11.12 0 15,700 -0.2
13/08/2021
11.20
 13,200 11.20 11.20 11.05 0 4,600 -0.1
12/08/2021
11.20
 224,800 11.20 11.20 10.90 0 216,500 -3.2
11/08/2021
11.20
 182,800 10.97 11.20 10.90 0 43,100 -0.6
10/08/2021
10.97
 20,910 11.05 11.05 10.90 0 0 0
09/08/2021
11.05
 30,300 10.97 11.20 10.97 2,500 3,000 -0.0
06/08/2021
10.97
 29,900 10.75 11.05 10.67 0 0 0
05/08/2021
10.75
 30,600 10.75 10.75 10.52 0 25,100 -0.4
04/08/2021
10.75
 97,800 10.67 10.75 10.60 0 73,800 -1.1
03/08/2021
10.67
 108,400 10.60 10.75 10.60 0 96,900 -1.4
02/08/2021
10.60
 100,600 10.52 10.67 10.52 0 40,800 -0.6
30/07/2021
10.52
 43,600 10.45 10.67 10.45 0 30,200 -0.4
29/07/2021
10.45
 26,700 10.30 10.45 10.30 0 16,000 -0.2
28/07/2021
10.30
 19,500 10.30 10.52 10.08 0 3,000 -0.0
27/07/2021
10.30
 5,410 10.08 10.38 10.08 0 1,800 -0.0
26/07/2021
10.08
 1,208 9.93 10.30 9.93 0 0 0
23/07/2021
9.93
 200 10.00 10.00 9.93 0 0 0
22/07/2021
10.00
 0 10.00 10.00 10.00 0 0 0
21/07/2021
10.00
 5,700 10.00 10.00 10.00 0 0 0
20/07/2021
10.00
 60 10.00 10.00 10.00 0 0 0
19/07/2021
10.00
 200 9.85 10.00 10.00 0 0 0
16/07/2021
9.85
 0 9.85 9.85 9.85 0 0 0
15/07/2021
9.85
 2,588 10.00 10.00 9.85 0 2,500 -0.0
14/07/2021
10.00
 100 10.30 10.30 10.00 0 0 0
13/07/2021
10.30
 8,670 10.15 10.30 10.23 0 8,600 -0.1
12/07/2021
10.15
 8,300 10.15 10.30 9.78 0 600 -0.0
09/07/2021
10.15
 100 10.38 10.38 10.15 0 0 0
08/07/2021
10.38
 300 10.38 10.38 10.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |