CTCP Đầu tư và Phát triển Điện Miền Bắc 2 (nd2)

35
4.30
(14.01%)
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
(2024-08-19) 		1.96 5.94% 29,500 -200 -0.0
32.10
35.50
35
2 tháng
(2024-07-18) 		1.68 5.03% 64,300 -200 -0.0
32.10
35.50
35
3 tháng
(2024-06-18) 		1.96 5.94% 127,500 -200 -0.0
32.10
35.50
35
6 tháng
(2024-03-20) 		4.13 13.39% 185,039 -200 -0.0
27.28
35.50
35
12 tháng
(2023-09-26) 		5.74 19.60% 577,058 -108,597 -3.5
24.64
35.50
35
24 tháng
(2022-09-27) 		4.88 16.19% 812,727 -101,897 -3.2
24.64
35.50
35
36 tháng
(2021-10-04) 		12.96 58.81% 1,195,162 -103,697 -3.3
22.04
35.50
35
60 tháng
(2019-10-14) 		20.77 145.94% 2,950,281 -97,797 -3.1
14.23
35.50
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
35
 200 33 35 33 0 0 0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 20%
13/09/2024
35.50
 1,800 30.40 35.50 30.40 0 0 0
12/09/2024
33.70
 0 33.70 33.70 33.70 0 0 0
11/09/2024
33.70
 0 33.70 33.70 33.70 0 0 0
10/09/2024
34.08
 5,800 33.98 34.17 33.04 0 0 0
09/09/2024
33.98
 6,200 33.98 33.98 33.04 0 0 0
06/09/2024
33.98
 100 33.98 33.98 33.98 0 0 0
05/09/2024
33.04
 2,400 32.19 33.04 32.19 0 200 -0.0
04/09/2024
32.10
 2,000 32.10 32.10 32.10 0 0 0
30/08/2024
32.10
 1,000 32.10 32.10 32.10 0 0 0
29/08/2024
32.47
 700 32.57 32.57 32.10 0 0 0
28/08/2024
32.57
 700 32.57 32.57 32.57 0 0 0
27/08/2024
32.57
 0 32.57 32.57 32.57 0 0 0
26/08/2024
32.57
 0 32.57 32.57 32.57 0 0 0
23/08/2024
32.57
 0 32.57 32.57 32.57 0 0 0
22/08/2024
33.04
 4,600 32.57 33.04 32.57 0 0 0
21/08/2024
33.04
 0 33.04 33.04 33.04 0 0 0
20/08/2024
33.04
 2,000 33.04 33.04 33.04 0 0 0
19/08/2024
33.04
 2,000 33.04 33.04 33.04 0 0 0
16/08/2024
33.04
 900 32.10 33.04 32.10 0 0 0
15/08/2024
33.04
 100 33.04 33.04 33.04 0 0 0
14/08/2024
32.10
 10,000 33.04 33.04 32.10 0 0 0
13/08/2024
33.04
 0 33.04 33.04 33.04 0 0 0
12/08/2024
33.04
 5,700 33.04 33.04 33.04 0 0 0
09/08/2024
33.04
 0 33.04 33.04 33.04 0 0 0
08/08/2024
33.04
 3,000 33.04 33.04 33.04 0 0 0
07/08/2024
33.61
 0 33.61 33.61 33.61 0 0 0
06/08/2024
33.61
 0 33.61 33.61 33.61 0 0 0
05/08/2024
33.61
 0 33.61 33.61 33.61 0 0 0
02/08/2024
33.61
 0 33.61 33.61 33.61 0 0 0
01/08/2024
33.61
 0 33.61 33.61 33.61 0 0 0
31/07/2024
33.61
 0 33.61 33.61 33.61 0 0 0
30/07/2024
33.61
 100 33.61 33.61 33.61 0 0 0
29/07/2024
33.61
 0 33.61 33.61 33.61 0 0 0
26/07/2024
33.61
 0 33.61 33.61 33.61 0 0 0
25/07/2024
33.61
 0 33.61 33.61 33.61 0 0 0
24/07/2024
33.61
 0 33.61 33.61 33.61 0 0 0
23/07/2024
33.70
 1,500 33.23 33.70 33.23 0 0 0
22/07/2024
33.23
 13,000 33.32 33.32 33.23 0 0 0
19/07/2024
33.32
 0 33.32 33.32 33.32 0 0 0
18/07/2024
33.32
 500 33.32 33.32 33.32 0 0 0
17/07/2024
33.32
 3,100 33.42 33.51 33.32 0 0 0
16/07/2024
33.32
 0 33.32 33.32 33.32 0 0 0
15/07/2024
33.32
 1,000 33.32 33.32 33.32 0 0 0
12/07/2024
33.23
 0 33.23 33.23 33.23 0 0 0
11/07/2024
33.23
 1,000 33.23 33.23 33.23 0 0 0
10/07/2024
33.13
 0 33.13 33.13 33.13 0 0 0
09/07/2024
33.13
 1,000 33.13 33.13 33.13 0 0 0
08/07/2024
33.04
 5,000 33.04 33.04 33.04 0 0 0
05/07/2024
33.04
 3,300 33.04 33.04 33.04 0 0 0
04/07/2024
33.04
 1,000 33.04 33.04 33.04 0 0 0
03/07/2024
33.04
 17,000 33.04 33.13 33.04 0 0 0
02/07/2024
33.04
 0 33.04 33.04 33.04 0 0 0
01/07/2024
33.04
 0 33.04 33.04 33.04 0 0 0
28/06/2024
33.04
 4,600 33.04 33.04 33.04 0 0 0
27/06/2024
33.04
 1,900 33.04 33.04 33.04 0 0 0
26/06/2024
33.04
 100 33.04 33.04 33.04 0 0 0
25/06/2024
33.13
 3,900 33.13 33.13 33.13 0 0 0
24/06/2024
33.13
 7,300 33.13 33.13 33.13 0 0 0
21/06/2024
33.13
 1,700 33.13 33.13 33.13 0 0 0
20/06/2024
33.13
 1,200 33.04 33.13 33.04 0 0 0
19/06/2024
33.04
 4,500 33.04 33.23 33.04 0 0 0
18/06/2024
33.04
 5,600 32.66 33.04 32.66 0 0 0
17/06/2024
33.04
 1,700 33.04 33.04 33.04 0 0 0
14/06/2024
33.04
 3,000 32.94 33.04 32.94 0 0 0
13/06/2024
32.57
 0 32.57 32.57 32.57 0 0 0
12/06/2024
32.57
 1,800 32.57 32.57 32.57 0 0 0
11/06/2024
32.57
 1,500 33.04 33.04 32.57 0 0 0
10/06/2024
33.04
 0 33.04 33.04 33.04 0 0 0
07/06/2024
33.04
 200 33.04 33.04 33.04 0 0 0
06/06/2024
33.04
 0 33.04 33.04 33.04 0 0 0
05/06/2024
33.04
 0 33.04 33.04 33.04 0 0 0
04/06/2024
33.04
 100 33.04 33.04 33.04 0 0 0
03/06/2024
32.10
 5,900 31.34 32.10 31.34 0 0 0
31/05/2024
32.10
 0 32.10 32.10 32.10 0 0 0
30/05/2024
32.10
 12,300 32.10 32.10 32.10 0 0 0
29/05/2024
31.15
 0 31.15 31.15 31.15 0 0 0
28/05/2024
31.15
 0 31.15 31.15 31.15 0 0 0
27/05/2024
31.15
 0 31.15 31.15 31.15 0 0 0
24/05/2024
31.15
 4,600 31.15 31.15 31.15 0 0 0
23/05/2024
31.15
 1,600 31.15 31.15 31.15 0 0 0
22/05/2024
32.00
 100 32.00 32.00 32.00 0 0 0
21/05/2024
32.00
 4,700 31.81 32.00 31.81 0 0 0
20/05/2024
31.15
 0 31.15 31.15 31.15 0 0 0
17/05/2024
31.15
 0 31.15 31.15 31.15 0 0 0
16/05/2024
31.15
 0 31.15 31.15 31.15 0 0 0
15/05/2024
31.15
 6,200 31.15 31.15 31.15 0 0 0
14/05/2024
31.15
 100 31.15 31.15 31.15 0 0 0
13/05/2024
31.06
 0 31.06 31.06 31.06 0 0 0
10/05/2024
30.68
 700 31.15 31.15 30.68 0 0 0
09/05/2024
27.28
 0 27.28 27.28 27.28 0 0 0
08/05/2024
27.28
 0 27.28 27.28 27.28 0 0 0
07/05/2024
27.28
 0 27.28 27.28 27.28 0 0 0
06/05/2024
27.28
 0 27.28 27.28 27.28 0 0 0
03/05/2024
27.28
 0 27.28 27.28 27.28 0 0 0
02/05/2024
27.28
 0 27.28 27.28 27.28 0 0 0
26/04/2024
27.28
 300 27.28 27.28 27.28 0 0 0
25/04/2024
32.10
 100 32.10 32.10 32.10 0 0 0
24/04/2024
32.57
 0 32.57 32.57 32.57 0 0 0
23/04/2024
32.57
 0 32.57 32.57 32.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |