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)
18/09/2020
9.33
 0 9.33 9.33 9.33 0 0 0
17/09/2020
9.33
 210 8.66 9.33 9.33 0 0 0
16/09/2020
8.66
 20 8.66 8.66 8.66 0 0 0
15/09/2020
8.66
 1,510 8.66 8.73 8.66 0 0 0
14/09/2020
8.66
 230 9.41 9.41 8.66 0 0 0
11/09/2020
9.41
 310 9.48 9.48 8.96 0 0 0
10/09/2020
9.48
 300 9.55 9.55 9.48 0 0 0
09/09/2020
9.55
 10 9.55 9.55 9.55 0 0 0
08/09/2020
9.55
 0 9.55 9.55 9.55 0 0 0
07/09/2020
9.55
 0 9.55 9.55 9.55 0 0 0
04/09/2020
9.55
 1,510 9.48 9.55 8.73 0 0 0
03/09/2020
9.48
 1,710 9.55 9.55 8.73 0 0 0
01/09/2020
9.55
 630 9.55 9.55 9.55 0 0 0
31/08/2020
9.55
 10 9.55 9.55 9.55 0 0 0
28/08/2020
9.55
 200 9.48 9.55 9.55 0 0 0
27/08/2020
9.48
 0 9.48 9.48 9.48 0 0 0
26/08/2020
9.48
 500 9.48 9.48 9.48 0 0 0
25/08/2020
9.48
 401 9.26 9.48 9.11 0 0 0
24/08/2020
9.26
 800 8.96 9.26 9.18 0 0 0
21/08/2020
8.96
 0 8.96 8.96 8.96 0 0 0
20/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2020
8.96
 0 8.96 8.96 8.96 0 0 0
19/08/2020
8.96
 1,900 9.16 9.30 8.96 0 0 0
18/08/2020
9.16
 300 9.10 9.16 9.16 0 0 0
17/08/2020
9.10
 1,300 9.03 9.10 9.03 0 400 -0.0
14/08/2020
9.03
 3,740 9.10 9.16 9.03 0 3,100 -0.0
13/08/2020
9.10
 300 9.10 9.10 9.10 0 300 -0.0
12/08/2020
9.10
 10 9.10 9.10 9.10 0 0 0
11/08/2020
9.10
 1,200 9.10 9.10 9.10 0 1,200 -0.0
10/08/2020
9.10
 5,100 8.96 9.10 8.96 0 5,100 -0.1
07/08/2020
8.96
 480 8.89 8.96 8.96 0 400 -0.0
06/08/2020
8.89
 1,800 8.89 8.96 8.82 0 200 -0.0
05/08/2020
8.89
 1,800 8.89 8.89 8.82 0 0 0
04/08/2020
8.89
 1,200 8.89 8.89 8.82 0 0 0
03/08/2020
8.89
 0 8.89 8.89 8.89 0 0 0
31/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
30/07/2020
8.89
 500 8.61 8.89 8.54 0 0 0
29/07/2020
8.61
 1,000 8.75 8.75 8.06 0 0 0
28/07/2020
8.75
 1,300 8.41 8.75 8.61 0 0 0
27/07/2020
8.41
 3,900 9.10 9.10 8.34 3,200 0 0.0
24/07/2020
9.10
 3,400 9.23 9.23 8.34 0 200 -0.0
23/07/2020
9.23
 1,700 9.65 9.65 9.23 0 0 0
22/07/2020
9.65
 1,500 10.13 10.13 9.65 0 0 0
21/07/2020
10.13
 1,700 10.13 10.13 9.30 0 100 -0.0
20/07/2020
10.13
 600 10.13 10.13 9.99 0 100 -0.0
17/07/2020
10.13
 17,790 9.99 10.89 9.99 0 6,600 -0.1
16/07/2020
9.99
 500 9.99 9.99 9.99 0 500 -0.0
15/07/2020
9.99
 325 11.02 11.02 9.99 0 0 0
14/07/2020
11.02
 15,200 10.61 11.02 10.34 0 6,800 -0.1
13/07/2020
10.61
 11,800 9.65 10.61 8.68 0 8,400 -0.1
10/07/2020
9.65
 0 9.65 9.65 9.65 0 0 0
09/07/2020
9.65
 800 9.65 9.65 8.75 0 300 -0.0
08/07/2020
9.65
 1,000 9.65 9.65 8.68 0 100 -0.0
07/07/2020
9.65
 4,000 9.65 9.65 8.96 0 0 0
06/07/2020
9.65
 4,200 8.96 9.65 8.96 0 4,200 -0.1
03/07/2020
8.96
 375 8.20 8.96 8.27 0 100 -0.0
02/07/2020
8.20
 100 8.27 8.27 8.20 0 0 0
01/07/2020
8.27
 400 7.99 8.27 8.27 0 0 0
30/06/2020
7.99
 0 7.99 7.99 7.99 0 0 0
29/06/2020
7.99
 0 7.99 7.99 7.99 0 0 0
26/06/2020
7.99
 0 7.99 7.99 7.99 0 0 0
25/06/2020
7.99
 500 7.92 7.99 7.99 0 0 0
24/06/2020
7.92
 2,100 7.72 7.92 7.85 0 0 0
23/06/2020
7.72
 100 7.72 7.72 7.72 0 0 0
22/06/2020
7.72
 0 7.72 7.72 7.72 0 0 0
19/06/2020
7.72
 500 8.27 8.27 7.72 0 0 0
18/06/2020
8.27
 800 7.58 8.27 8.27 0 0 0
17/06/2020
7.58
 0 7.58 7.58 7.58 0 0 0
16/06/2020
7.58
 0 7.58 7.58 7.58 0 0 0
15/06/2020
7.58
 500 7.58 7.58 7.58 0 0 0
12/06/2020
7.58
 600 7.99 7.99 7.30 0 100 -0.0
11/06/2020
7.99
 0 7.99 7.99 7.99 0 0 0
10/06/2020
7.99
 200 7.37 7.99 7.99 0 0 0
09/06/2020
7.37
 100 8.13 8.13 7.37 0 100 -0.0
08/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
05/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
04/06/2020
8.13
 500 7.44 8.13 8.13 0 0 0
03/06/2020
7.44
 0 7.44 7.44 7.44 0 0 0
02/06/2020
7.44
 100 7.44 7.44 7.44 0 0 0
01/06/2020
7.44
 0 7.44 7.44 7.44 0 0 0
29/05/2020
7.44
 5,000 8.27 8.27 7.44 0 0 0
28/05/2020
8.27
 0 8.27 8.27 8.27 0 0 0
27/05/2020
8.27
 500 8.20 8.27 8.20 0 0 0
26/05/2020
8.20
 300 7.92 8.20 8.20 0 0 0
25/05/2020
7.92
 1,500 8.27 8.27 7.92 0 0 0
22/05/2020
8.27
 100 8.27 8.27 8.27 0 0 0
21/05/2020
8.27
 0 8.27 8.27 8.27 0 0 0
20/05/2020
8.27
 0 8.27 8.27 8.27 0 0 0
19/05/2020
8.27
 1,000 8.34 8.34 8.27 0 0 0
18/05/2020
8.34
 0 8.34 8.34 8.34 0 0 0
15/05/2020
8.34
 4,400 8.61 8.61 8.27 0 0 0
14/05/2020
8.61
 0 8.61 8.61 8.61 0 0 0
13/05/2020
8.61
 0 8.61 8.61 8.61 0 0 0
12/05/2020
8.61
 0 8.61 8.61 8.61 0 0 0
11/05/2020
8.61
 0 8.61 8.61 8.61 0 0 0
08/05/2020
8.61
 0 8.61 8.61 8.61 0 0 0
07/05/2020
8.61
 0 8.61 8.61 8.61 0 0 0
06/05/2020
8.61
 0 8.61 8.61 8.61 0 0 0
05/05/2020
8.61
 0 8.61 8.61 8.61 0 0 0
04/05/2020
8.61
 0 8.61 8.61 8.61 0 0 0
29/04/2020
8.61
 0 8.61 8.61 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |