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)
22/03/2021
18.15
 200 18.15 18.15 18.15 0 0 0
19/03/2021
18.78
 2,100 18.78 18.78 18.78 0 0 0
18/03/2021
19.09
 1,000 18.90 19.09 18.90 0 0 0
17/03/2021
18.78
 500 18.78 18.78 18.78 0 0 0
16/03/2021
18.78
 0 18.78 18.78 18.78 0 0 0
15/03/2021
18.78
 0 18.78 18.78 18.78 0 0 0
12/03/2021
18.78
 100 18.78 18.78 18.78 0 0 0
11/03/2021
18.78
 510 18.78 18.78 18.78 0 0 0
10/03/2021
18.78
 5,000 18.78 18.78 18.78 0 0 0
09/03/2021
18.15
 400 18.15 18.15 18.15 0 0 0
08/03/2021
18.15
 0 18.15 18.15 18.15 0 0 0
05/03/2021
18.15
 0 18.15 18.15 18.15 0 0 0
04/03/2021
18.15
 2,150 18.15 18.15 18.15 0 0 0
03/03/2021
18.46
 15,440 18.78 18.78 18.46 0 0 0
02/03/2021
18.78
 900 18.78 18.78 18.78 0 0 0
01/03/2021
18.15
 2,500 18.15 18.21 18.15 0 0 0
26/02/2021
20.22
 1,122 18.15 20.22 18.15 0 0 0
25/02/2021
20.65
 200 18.21 20.65 18.21 0 0 0
24/02/2021
18.34
 10,200 18.34 18.34 13.58 0 0 0
23/02/2021
15.96
 20 15.96 15.96 15.96 0 0 0
22/02/2021
15.96
 100 15.96 15.96 15.96 0 0 0
19/02/2021
17.84
 0 17.84 17.84 17.84 0 0 0
18/02/2021
18.09
 38 0 0 0 0 0 0
17/02/2021
17.84
 0 17.84 17.84 17.84 0 0 0
09/02/2021
17.84
 0 17.84 17.84 17.84 0 0 0
08/02/2021
17.84
 0 17.84 17.84 17.84 0 0 0
05/02/2021
17.84
 0 17.84 17.84 17.84 0 0 0
04/02/2021
17.84
 0 17.84 17.84 17.84 0 0 0
03/02/2021
17.84
 0 17.84 17.84 17.84 0 0 0
02/02/2021
17.84
 80 17.84 17.84 17.84 0 0 0
01/02/2021
17.84
 0 17.84 17.84 17.84 0 0 0
29/01/2021
18.09
 12,100 17.77 18.09 17.40 0 0 0
28/01/2021
17.21
 14,200 17.90 17.90 16.27 0 0 0
27/01/2021
17.27
 0 17.27 17.27 17.27 0 0 0
26/01/2021
17.27
 1,500 17.34 17.34 17.21 0 0 0
25/01/2021
18.15
 120 18.15 18.15 18.15 0 0 0
22/01/2021
18.65
 0 18.65 18.65 18.65 0 0 0
21/01/2021
18.65
 0 18.65 18.65 18.65 0 0 0
20/01/2021
18.78
 45,900 18.03 18.78 18.03 0 0 0
19/01/2021
17.84
 500 17.84 17.84 17.84 0 0 0
18/01/2021
17.84
 4,202 18.15 18.15 17.84 0 0 0
15/01/2021
18.09
 2,322 17.96 18.09 17.96 0 0 0
14/01/2021
17.21
 120 17.21 17.21 17.21 0 0 0
13/01/2021
17.27
 300 17.21 17.27 17.21 0 0 0
12/01/2021
17.21
 2,600 16.59 17.52 16.59 0 0 0
11/01/2021
17.27
 402 17.21 17.27 17.21 0 0 0
08/01/2021
16.90
 4,600 16.90 16.96 16.90 0 0 0
07/01/2021
18.15
 2,900 18.09 18.15 18.09 0 0 0
06/01/2021
18.09
 100 18.09 18.09 18.09 0 0 0
05/01/2021
18.28
 10,115 17.84 18.28 17.84 0 0 0
04/01/2021
18.15
 3,700 18.15 18.15 17.84 0 0 0
31/12/2020
18.21
 22,950 18.15 18.21 18.15 0 0 0
30/12/2020
18.15
 5,600 17.65 18.15 17.65 0 0 0
29/12/2020
18.78
 3,522 17.21 18.78 17.21 0 0 0
28/12/2020
17.52
 2,128 17.52 17.52 17.21 0 0 0
25/12/2020
18.78
 500 18.78 18.78 18.78 0 0 0
24/12/2020
18.46
 14,177 18.46 18.78 18.40 0 0 0
23/12/2020
18.15
 12,100 15.40 18.15 15.40 0 0 0
22/12/2020
17.84
 0 17.84 17.84 17.84 0 0 0
21/12/2020
18.15
 6,747 17.84 18.15 14.96 0 0 0
18/12/2020
17.59
 100 17.59 17.59 17.59 0 0 0
17/12/2020
17.21
 534 17.21 17.21 17.21 0 0 0
16/12/2020
18.15
 5,700 17.21 18.15 17.21 0 0 0
15/12/2020
17.84
 1,600 17.21 17.84 17.21 0 0 0
14/12/2020
17.27
 100 17.27 17.27 17.27 0 0 0
11/12/2020
15.02
 3,234 15.02 15.02 13.33 0 0 0
10/12/2020
15.65
 1,300 15.65 15.65 15.65 0 0 0
09/12/2020
17.84
 0 17.84 17.84 17.84 0 0 0
08/12/2020
17.84
 0 17.84 17.84 17.84 0 0 0
07/12/2020
17.84
 0 17.84 17.84 17.84 0 0 0
04/12/2020
17.90
 610 17.52 17.90 17.52 0 0 0
03/12/2020
17.90
 0 17.90 17.90 17.90 0 0 0
02/12/2020
17.90
 0 17.90 17.90 17.90 0 0 0
01/12/2020
17.90
 0 17.90 17.90 17.90 0 0 0
30/11/2020
17.90
 100 17.90 17.90 17.90 0 0 0
27/11/2020
15.65
 300 15.65 15.65 15.65 0 0 0
26/11/2020
15.65
 1,240 15.65 15.65 15.65 0 0 0
25/11/2020
15.65
 150 15.65 15.65 15.65 0 0 0
24/11/2020
15.65
 173 15.65 15.65 15.65 0 0 0
23/11/2020
16.90
 0 16.90 16.90 16.90 0 0 0
20/11/2020
16.90
 0 16.90 16.90 16.90 0 0 0
19/11/2020
16.90
 0 16.90 16.90 16.90 0 0 0
18/11/2020
16.90
 808 16.90 16.90 16.90 0 0 0
17/11/2020
18.46
 220 18.78 18.78 18.46 0 0 0
16/11/2020
18.46
 0 18.46 18.46 18.46 0 0 0
13/11/2020
18.46
 0 18.46 18.46 18.46 0 0 0
12/11/2020
18.46
 0 18.46 18.46 18.46 0 0 0
11/11/2020
18.46
 19,100 18.78 18.78 18.46 0 0 0
10/11/2020
17.77
 0 17.77 17.77 17.77 0 0 0
09/11/2020
17.84
 1,900 17.59 17.84 17.59 0 0 0
06/11/2020
17.59
 20 17.59 17.59 17.59 0 0 0
05/11/2020
17.59
 0 17.59 17.59 17.59 0 0 0
04/11/2020
17.59
 0 17.59 17.59 17.59 0 0 0
03/11/2020
17.59
 0 17.59 17.59 17.59 0 0 0
02/11/2020
17.59
 0 17.59 17.59 17.59 0 0 0
30/10/2020
17.59
 0 17.59 17.59 17.59 0 0 0
29/10/2020
17.59
 0 17.59 17.59 17.59 0 0 0
28/10/2020
17.59
 0 17.59 17.59 17.59 0 0 0
27/10/2020
17.59
 10 17.59 17.59 17.59 0 0 0
26/10/2020
17.59
 4,710 17.59 17.59 17.59 0 0 0

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