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
(2024-08-21) 		-0.40 -3.13% 5,200 0 0
12.40
13
12.40
2 tháng
(2024-07-22) 		-1.20 -8.82% 21,000 0 0
12.40
13.60
12.40
3 tháng
(2024-06-24) 		-0.60 -4.62% 39,000 0 0
12.40
13.60
12.40
6 tháng
(2024-03-25) 		-0.50 -3.88% 124,200 400 0.0
12.40
13.60
12.40
12 tháng
(2023-09-26) 		-1.07 -7.97% 317,900 -11,600 -0.2
11.56
15.60
12.40
24 tháng
(2022-10-03) 		-0.01 -0.11% 830,216 -15,900 -0.2
10.38
15.60
12.40
36 tháng
(2021-10-06) 		0.07 0.56% 2,546,085 21,700 0.5
10.38
18.21
12.40
60 tháng
(2019-10-17) 		2.75 28.54% 5,961,555 -933,600 -12.8
7.03
18.21
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
8.59
 0 8.59 8.59 8.59 0 0 0
14/02/2019
8.59
 0 8.59 8.59 8.59 0 0 0
13/02/2019
8.59
 200 7.81 8.59 8.59 0 0 0
12/02/2019
7.81
 0 7.81 7.81 7.81 0 0 0
11/02/2019
7.81
 0 7.81 7.81 7.81 0 0 0
01/02/2019
7.81
 0 7.81 7.81 7.81 0 0 0
31/01/2019
7.81
 0 7.81 7.81 7.81 0 0 0
30/01/2019
7.81
 0 7.81 7.81 7.81 0 0 0
29/01/2019
7.81
 0 7.81 7.81 7.81 0 0 0
28/01/2019
7.81
 0 7.81 7.81 7.81 0 0 0
25/01/2019
7.81
 0 7.81 7.81 7.81 0 0 0
24/01/2019
7.81
 0 7.81 7.81 7.81 0 0 0
23/01/2019
7.81
 100 7.35 7.81 7.81 0 0 0
22/01/2019
7.35
 100 8.13 8.13 7.35 0 100 -0.0
21/01/2019
8.13
 100 7.42 8.13 8.13 0 0 0
18/01/2019
7.42
 100 8.20 8.20 7.42 0 100 -0.0
17/01/2019
8.20
 100 9.11 9.11 8.20 0 100 -0.0
16/01/2019
9.11
 200 8.59 9.11 7.74 0 100 -0.0
15/01/2019
8.59
 0 8.59 8.59 8.59 0 0 0
14/01/2019
8.59
 0 8.59 8.59 8.59 0 0 0
11/01/2019
8.59
 0 8.59 8.59 8.59 0 0 0
10/01/2019
8.59
 0 8.59 8.59 8.59 0 0 0
09/01/2019
8.59
 0 8.59 8.59 8.59 0 0 0
08/01/2019
8.59
 700 8.65 8.65 8.59 700 700 0
07/01/2019
8.65
 0 8.65 8.65 8.65 0 0 0
04/01/2019
8.65
 0 8.65 8.65 8.65 0 0 0
03/01/2019
8.65
 0 8.65 8.65 8.65 0 0 0
02/01/2019
8.65
 0 8.65 8.65 8.65 0 0 0
28/12/2018
8.65
 0 8.65 8.65 8.65 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2018
8.65
 2,000 8.65 8.65 8.65 1,300 0 0.0
26/12/2018
8.65
 1,300 8.27 8.65 8.65 0 0 0
25/12/2018
8.27
 2,000 8.46 8.46 8.27 800 2,000 -0.0
24/12/2018
8.46
 200 8.27 8.46 8.46 0 0 0
21/12/2018
8.27
 2,000 8.15 8.27 8.27 0 2,000 -0.0
20/12/2018
8.15
 0 8.15 8.15 8.15 0 0 0
19/12/2018
8.15
 0 8.15 8.15 8.15 0 0 0
18/12/2018
8.15
 0 8.15 8.15 8.15 0 0 0
17/12/2018
8.15
 0 8.15 8.15 8.15 0 0 0
14/12/2018
8.15
 0 8.15 8.15 8.15 0 0 0
13/12/2018
8.15
 2,000 8.02 8.15 8.15 0 2,000 -0.0
12/12/2018
8.02
 0 8.02 8.02 8.02 0 0 0
11/12/2018
8.02
 0 8.02 8.02 8.02 0 0 0
10/12/2018
8.02
 1,200 8.02 8.02 8.02 0 1,200 -0.0
07/12/2018
8.02
 0 8.02 8.02 8.02 0 0 0
06/12/2018
8.02
 100 8.27 8.27 8.02 0 100 -0.0
05/12/2018
8.27
 0 8.27 8.27 8.27 0 0 0
04/12/2018
8.27
 0 8.27 8.27 8.27 0 0 0
03/12/2018
8.27
 0 8.27 8.27 8.27 0 0 0
30/11/2018
8.27
 0 8.27 8.27 8.27 0 0 0
29/11/2018
8.27
 0 8.27 8.27 8.27 0 0 0
28/11/2018
8.27
 0 8.27 8.27 8.27 0 0 0
27/11/2018
8.27
 0 8.27 8.27 8.27 0 0 0
26/11/2018
8.27
 200 8.02 8.27 8.27 0 200 -0.0
23/11/2018
8.02
 0 8.02 8.02 8.02 0 0 0
22/11/2018
8.02
 2,000 8.02 8.02 8.02 2,000 2,000 0
21/11/2018
8.02
 0 8.02 8.02 8.02 0 0 0
20/11/2018
8.02
 2,000 8.02 8.02 8.02 2,000 2,000 0
19/11/2018
8.02
 2,000 8.02 8.02 8.02 2,000 2,000 0
16/11/2018
8.02
 0 8.02 8.02 8.02 0 0 0
15/11/2018
8.02
 0 8.02 8.02 8.02 0 0 0
14/11/2018
8.02
 1,500 8.27 8.27 8.02 0 0 0
13/11/2018
8.27
 0 8.27 8.27 8.27 0 0 0
12/11/2018
8.27
 1,200 8.27 8.27 8.27 1,000 1,200 -0.0
09/11/2018
8.27
 1,000 8.27 8.27 8.27 0 1,000 -0.0
08/11/2018
8.27
 0 8.27 8.27 8.27 0 0 0
07/11/2018
8.27
 0 8.27 8.27 8.27 0 0 0
06/11/2018
8.27
 0 8.27 8.27 8.27 0 0 0
05/11/2018
8.27
 0 8.27 8.27 8.27 0 0 0
02/11/2018
8.27
 0 8.27 8.27 8.27 0 0 0
01/11/2018
8.27
 100 8.27 8.27 8.27 0 0 0
31/10/2018
8.27
 0 8.27 8.27 8.27 0 0 0
30/10/2018
8.27
 200 8.27 8.27 8.27 200 0 0.0
29/10/2018
8.27
 100 8.65 8.65 8.27 100 100 0
26/10/2018
8.65
 0 8.65 8.65 8.65 0 0 0
25/10/2018
8.65
 1,400 8.65 8.65 8.65 1,400 0 0.0
24/10/2018
8.65
 6,000 8.65 8.65 8.65 6,000 0 0.1
23/10/2018
8.65
 2,400 8.65 8.65 8.65 2,400 0 0.0
22/10/2018
8.65
 6,200 8.46 8.65 8.59 6,200 0 0.1
19/10/2018
8.46
 100 8.34 8.46 8.46 0 0 0
18/10/2018
8.34
 0 8.34 8.34 8.34 0 0 0
17/10/2018
8.34
 1,400 8.27 8.34 8.27 100 0 0.0
16/10/2018
8.27
 3,300 8.59 8.59 8.27 2,000 0 0.0
15/10/2018
8.59
 4,900 8.59 8.59 8.59 4,900 0 0.1
12/10/2018
8.59
 1,140 8.15 8.59 7.59 0 0 0
11/10/2018
8.15
 0 8.15 8.15 8.15 0 0 0
10/10/2018
8.15
 5,100 8.59 8.59 8.15 3,900 0 0.1
09/10/2018
8.59
 100 8.27 8.59 8.59 0 0 0
08/10/2018
8.27
 6,400 8.59 8.59 8.27 4,900 0 0.1
05/10/2018
8.59
 0 8.59 8.59 8.59 0 0 0
04/10/2018
8.59
 0 8.59 8.59 8.59 0 0 0
03/10/2018
8.59
 10,000 8.59 8.59 8.15 7,700 0 0.1
02/10/2018
8.59
 11,600 8.59 8.59 8.15 5,900 0 0.1
01/10/2018
8.59
 2,200 8.59 8.59 8.59 2,200 0 0.0
28/09/2018: Cổ tức tiền mặt tỉ lệ: 10.2%
28/09/2018
8.59
 2,200 8.07 8.65 8.59 2,000 0 0.0
27/09/2018
8.07
 11,200 8.71 8.71 8.07 7,800 0 0.1
26/09/2018
8.71
 19,607 8.60 8.77 8.66 0 0 0
25/09/2018
8.60
 9,000 8.60 8.60 8.60 8,000 0 0.1
24/09/2018
8.60
 5,300 8.54 8.60 8.54 5,000 0 0.1
21/09/2018
8.54
 6,800 8.48 8.54 8.48 4,900 0 0.1
20/09/2018
8.48
 1,807 8.48 8.48 8.48 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |