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

34.50
0.50
(1.47%)
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
(2026-08-19) 		-2.80 -7.61% 60,600 0 0
32
36.80
34.50
2 tháng
(2026-07-20) 		2.66 8.50% 109,200 0 0
31.34
36.80
34.50
3 tháng
(2026-06-22) 		1.03 3.14% 153,400 0 0
31.34
36.80
34.50
6 tháng
(2026-03-23) 		1.76 5.45% 240,200 0 0
29.71
36.80
34.50
12 tháng
(2025-09-23) 		-2.14 -5.91% 1,376,200 0 0
29.71
36.80
34.50
24 tháng
(2024-09-30) 		4.37 14.74% 2,125,983 0 0
26.83
36.80
34.50
36 tháng
(2023-10-04) 		9.15 36.84% 2,706,777 0 0
20.92
36.80
34.50
60 tháng
(2021-10-14) 		15.09 79.77% 3,329,418 -700 0.0
18.71
36.80
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
23.38
 2,000 22.65 23.38 23.38 0 0 0
16/11/2022
22.65
 1,000 22.65 22.65 22.65 0 0 0
15/11/2022
22.65
 1,000 23.17 23.17 22.65 0 0 0
14/11/2022
23.17
 0 22.65 23.17 22.65 0 0 0
11/11/2022
22.65
 600 23.38 23.38 22.65 0 0 0
10/11/2022
23.38
 0 23.38 23.38 23.38 0 0 0
09/11/2022
23.38
 0 23.38 23.38 23.38 0 0 0
08/11/2022
23.38
 0 23.38 23.38 23.38 0 0 0
07/11/2022
23.38
 1,000 23.38 23.38 23.38 0 0 0
04/11/2022
23.38
 0 23.38 23.38 23.38 0 0 0
03/11/2022
23.38
 0 23.38 23.38 23.38 0 0 0
02/11/2022
23.38
 1,400 24.85 24.85 23.38 0 0 0
01/11/2022
24.85
 300 24.12 24.85 24.85 0 0 0
31/10/2022
24.12
 0 24.12 24.12 24.12 0 0 0
28/10/2022
24.12
 1,000 24.12 24.12 24.12 0 0 0
27/10/2022
24.12
 0 24.12 24.12 24.12 0 0 0
26/10/2022
24.12
 0 24.12 24.12 24.12 0 0 0
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 23.38 24.12 24.12 0 0 0
04/10/2022
23.38
 3,000 22.65 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 25.58 25.58 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 25.58 900 0 0.0
21/09/2022
25.58
 100 26.31 26.31 25.58 100 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 28.43 28.43 25.58 1,000 0 0.0
31/08/2022
28.43
 0 29.38 28.43 28.43 0 0 0
30/08/2022
29.38
 400 25.58 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 26.16 26.16 25.58 0 0 0
18/08/2022
26.16
 57 26.31 26.31 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 24.48 25.58 25.58 0 0 0
11/08/2022
24.48
 100 25.58 25.58 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 25.94 25.58 25.58 0 0 0
03/08/2022
25.94
 16,000 25.94 25.94 25.58 1,000 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 26.09 26.09 25.58 300 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 26.31 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 23.46 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 23.59 23.46 23.46 0 0 0
05/07/2022
23.59
 1,100 23.59 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 23.52 23.59 23.59 0 0 0
30/06/2022
23.52
 800 23.52 23.59 23.52 0 0 0
29/06/2022
23.52
 601 23.39 23.52 23.52 0 0 0

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