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

33.50
3.10
(10.20%)
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
(2026-10-05) 		-0.90 -2.90% 163,900 21,200 0
30
33.80
30.40
2 tháng
(2026-09-03) 		-4.30 -12.50% 189,400 21,200 0
30
34.60
30.40
3 tháng
(2026-08-04) 		-2.96 -8.94% 230,500 21,200 0
30
36.80
30.40
6 tháng
(2026-05-06) 		-2.41 -7.42% 311,300 21,200 0
30
36.80
30.40
12 tháng
(2025-11-07) 		-2.78 -8.44% 1,157,600 21,200 0
30
36.80
30.40
24 tháng
(2024-11-12) 		-1.32 -4.19% 2,044,567 21,200 0
26.83
36.80
30.40
36 tháng
(2023-11-20) 		5.65 23.13% 2,741,573 21,200 0
20.92
36.80
30.40
60 tháng
(2021-11-29) 		10.72 55.31% 3,339,754 21,900 0.0
18.78
36.80
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
24.12
 20,000 24.12 24.12 24.12 0 0 0
24/10/2022
24.12
 0 24.12 24.12 24.12 0 0 0
21/10/2022
24.12
 0 24.12 24.12 24.12 0 0 0
20/10/2022
24.12
 0 24.12 24.12 24.12 0 0 0
19/10/2022
24.12
 700 24.12 24.12 24.12 0 0 0
18/10/2022
24.12
 0 24.12 24.12 24.12 0 0 0
17/10/2022
24.12
 0 24.12 24.12 24.12 0 0 0
14/10/2022
24.12
 0 24.12 24.12 24.12 0 0 0
13/10/2022
24.12
 0 24.12 24.12 24.12 0 0 0
12/10/2022
24.12
 0 24.12 24.12 24.12 0 0 0
11/10/2022
24.12
 30,000 24.12 24.12 24.12 0 0 0
10/10/2022
24.12
 20,000 24.12 24.12 24.12 0 0 0
07/10/2022
24.12
 41,600 24.12 24.12 24.12 0 0 0
06/10/2022
24.12
 0 24.12 24.12 24.12 0 0 0
05/10/2022
24.12
 2,001 24.12 24.12 24.12 0 0 0
04/10/2022
23.38
 3,000 24.85 24.85 23.38 0 0 0
03/10/2022
22.65
 0 22.65 22.65 22.65 0 0 0
30/09/2022
22.65
 600 22.65 22.65 22.65 0 0 0
29/09/2022
25.58
 0 25.58 25.58 25.58 0 0 0
28/09/2022
25.58
 0 25.58 25.58 25.58 0 0 0
27/09/2022
25.58
 0 25.58 25.58 25.58 0 0 0
26/09/2022
25.58
 0 25.58 25.58 25.58 0 0 0
23/09/2022
25.58
 0 25.58 25.58 25.58 0 0 0
22/09/2022
25.58
 900 25.58 25.58 25.58 0 0 0
21/09/2022
25.58
 100 25.58 25.58 25.58 0 0 0
20/09/2022
26.31
 0 26.31 26.31 26.31 0 0 0
19/09/2022
26.31
 0 26.31 26.31 26.31 0 0 0
16/09/2022
26.31
 0 26.31 26.31 26.31 0 0 0
15/09/2022
26.31
 59 26.31 26.31 26.31 0 0 0
14/09/2022
26.31
 41 26.31 26.31 26.31 0 0 0
13/09/2022
26.31
 0 26.31 26.31 26.31 0 0 0
12/09/2022
26.31
 1,700 26.31 26.31 26.31 0 0 0
09/09/2022
26.31
 2,500 26.31 26.31 26.31 0 0 0
08/09/2022
26.31
 0 26.31 26.31 26.31 0 0 0
07/09/2022
26.31
 0 26.31 26.31 26.31 0 0 0
06/09/2022
26.31
 0 26.31 26.31 26.31 0 0 0
05/09/2022
26.31
 2,005 26.31 26.31 25.58 0 0 0
31/08/2022
28.43
 0 28.43 28.43 28.43 0 0 0
30/08/2022
29.38
 400 25.50 29.38 25.50 0 0 0
29/08/2022
25.58
 0 25.58 25.58 25.58 0 0 0
26/08/2022
25.58
 0 25.58 25.58 25.58 0 0 0
25/08/2022
25.58
 100 25.58 25.58 25.58 0 0 0
24/08/2022
25.58
 0 25.58 25.58 25.58 0 0 0
23/08/2022
25.58
 0 25.58 25.58 25.58 0 0 0
22/08/2022
25.58
 0 25.58 25.58 25.58 0 0 0
19/08/2022
25.58
 800 25.58 25.58 25.58 0 0 0
18/08/2022
26.16
 57 26.16 26.16 26.16 0 0 0
17/08/2022
26.31
 4,502 25.58 26.31 25.58 0 0 0
16/08/2022
25.58
 0 25.58 25.58 25.58 0 0 0
15/08/2022
25.58
 0 25.58 25.58 25.58 0 0 0
12/08/2022
25.58
 700 25.58 25.58 25.58 0 0 0
11/08/2022
24.48
 100 24.48 24.48 24.48 0 0 0
10/08/2022
25.58
 0 25.58 25.58 25.58 0 0 0
09/08/2022
25.58
 0 25.58 25.58 25.58 0 0 0
08/08/2022
25.58
 0 25.58 25.58 25.58 0 0 0
05/08/2022
25.58
 100 25.58 25.58 25.58 0 0 0
04/08/2022
25.58
 0 25.58 25.58 25.58 0 0 0
03/08/2022
25.94
 16,000 25.58 25.94 25.58 0 0 0
02/08/2022
25.94
 600 25.94 25.94 25.94 0 0 0
01/08/2022
25.94
 11,600 25.58 25.94 25.58 0 0 0
29/07/2022
25.58
 0 25.58 25.58 25.58 0 0 0
28/07/2022
25.58
 0 25.58 25.58 25.58 0 0 0
27/07/2022
25.58
 39,200 25.58 25.58 25.58 0 0 0
26/07/2022
25.58
 0 25.58 25.58 25.58 0 0 0
25/07/2022
25.58
 1,300 25.58 25.58 25.58 0 0 0
22/07/2022
25.58
 5,600 25.58 25.58 25.58 0 0 0
21/07/2022
25.58
 0 25.58 25.58 25.58 0 0 0
20/07/2022
25.58
 2,600 25.58 25.58 25.58 0 0 0
19/07/2022
25.58
 1,000 25.58 25.58 25.58 0 0 0
18/07/2022
25.58
 1,300 25.94 25.94 25.58 0 0 0
15/07/2022
26.09
 1,900 26.09 26.09 26.09 0 0 0
14/07/2022
26.09
 0 26.09 26.09 26.09 0 0 0
13/07/2022
26.31
 3,000 25.65 26.31 25.65 0 0 0
12/07/2022
25.65
 0 25.65 25.65 25.65 0 0 0
11/07/2022: Cổ tức tiền mặt tỉ lệ: 30%
11/07/2022
25.65
 129 25.65 25.65 25.65 0 0 0
08/07/2022
23.46
 0 23.46 23.46 23.46 0 0 0
07/07/2022
23.46
 0 23.46 23.46 23.46 0 0 0
06/07/2022
23.46
 0 23.46 23.46 23.46 0 0 0
05/07/2022
23.59
 1,100 23.39 23.59 23.32 0 0 0
04/07/2022
23.59
 0 23.59 23.59 23.59 0 0 0
01/07/2022
23.59
 0 23.59 23.59 23.59 0 0 0
30/06/2022
23.52
 800 23.59 23.59 23.52 0 0 0
29/06/2022
23.52
 601 23.52 23.52 23.52 0 0 0
28/06/2022
23.39
 0 23.39 23.39 23.39 0 0 0
27/06/2022
23.39
 100 23.39 23.39 23.39 0 0 0
24/06/2022
23.39
 0 23.39 23.39 23.39 0 0 0
23/06/2022
23.39
 200 23.39 23.39 23.39 0 0 0
22/06/2022
23.99
 0 23.99 23.99 23.99 0 0 0
21/06/2022
23.99
 0 23.99 23.99 23.99 0 0 0
20/06/2022
23.99
 0 23.99 23.99 23.99 0 0 0
17/06/2022
23.99
 0 23.99 23.99 23.99 0 0 0
16/06/2022
23.99
 0 23.99 23.99 23.99 0 0 0
15/06/2022
23.99
 0 23.99 23.99 23.99 0 0 0
14/06/2022
23.99
 99 23.99 23.99 23.99 0 0 0
13/06/2022
23.99
 3,501 23.99 23.99 23.99 0 0 0
10/06/2022
23.39
 9,800 24.33 24.33 23.39 0 0 0
09/06/2022
24.33
 0 24.33 24.33 24.33 0 0 0
08/06/2022
24.73
 1,000 24.06 24.73 24.06 0 0 0
07/06/2022
26.87
 100 26.87 26.87 26.87 0 0 0
06/06/2022
23.39
 0 23.39 23.39 23.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc