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)
19/09/2018
8.48
 3,500 8.48 8.48 8.48 3,500 0 0.1
18/09/2018
8.48
 2,400 8.42 8.48 8.42 2,400 0 0.0
17/09/2018
8.42
 2,030 8.42 8.48 8.42 500 0 0.0
14/09/2018
8.42
 703 8.36 8.42 8.42 0 0 0
13/09/2018
8.36
 5,500 8.31 8.42 8.36 0 0 0
12/09/2018
8.31
 5,300 8.13 8.31 8.13 2,000 0 0.0
11/09/2018
8.13
 7,300 8.13 8.13 8.13 7,300 0 0.1
10/09/2018
8.13
 7,000 8.13 8.13 8.13 7,000 0 0.1
07/09/2018
8.13
 8,200 8.13 8.13 8.13 6,200 0 0.1
06/09/2018
8.13
 3,000 8.13 8.13 8.13 3,000 0 0.0
05/09/2018
8.13
 3,000 8.13 8.13 8.07 3,000 0 0.0
04/09/2018
8.13
 4,000 8.02 8.13 8.13 4,000 0 0.1
31/08/2018
8.02
 300 7.84 8.02 8.02 0 0 0
30/08/2018
7.84
 0 7.84 7.84 7.84 0 0 0
29/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/08/2018
7.84
 0 7.84 7.84 7.84 0 0 0
28/08/2018
7.84
 6,600 7.58 8.00 7.63 0 0 0
27/08/2018
7.58
 4,500 7.58 7.63 7.11 0 0 0
24/08/2018
7.58
 1,000 7.74 7.74 7.58 1,000 0 0.0
23/08/2018
7.74
 0 7.74 7.74 7.74 0 0 0
22/08/2018
7.74
 100 7.74 7.74 7.74 0 0 0
21/08/2018
7.74
 100 7.37 7.74 7.74 0 0 0
20/08/2018
7.37
 5,037 7.37 7.42 7.37 5,000 0 0.1
17/08/2018
7.37
 2,000 7.37 7.37 7.37 2,000 0 0.0
16/08/2018
7.37
 1,300 7.37 7.37 7.37 1,300 0 0.0
15/08/2018
7.37
 1,200 7.37 7.37 7.37 1,200 0 0.0
14/08/2018
7.37
 1,000 7.37 7.37 7.37 0 0 0
13/08/2018
7.37
 0 7.37 7.37 7.37 0 0 0
10/08/2018
7.37
 3,800 7.42 7.42 7.37 800 0 0.0
09/08/2018
7.42
 400 7.32 7.42 7.42 0 0 0
08/08/2018
7.32
 2,100 7.32 7.32 7.32 2,100 0 0.0
07/08/2018
7.32
 4,900 7.32 7.84 7.32 2,800 0 0.0
06/08/2018
7.32
 3,200 7.32 7.32 7.32 2,000 0 0.0
03/08/2018
7.32
 0 7.32 7.32 7.32 0 0 0
02/08/2018
7.32
 0 7.32 7.32 7.32 0 0 0
01/08/2018
7.32
 0 7.32 7.32 7.32 0 0 0
31/07/2018
7.32
 0 7.32 7.32 7.32 0 0 0
30/07/2018
7.32
 0 7.32 7.32 7.32 0 0 0
27/07/2018
7.32
 0 7.32 7.32 7.32 0 0 0
26/07/2018
7.32
 500 7.21 7.32 7.32 0 500 -0.0
25/07/2018
7.21
 0 7.21 7.21 7.21 0 0 0
24/07/2018
7.21
 0 7.21 7.21 7.21 0 0 0
23/07/2018
7.21
 200 6.59 7.21 7.21 0 0 0
20/07/2018
6.59
 0 6.59 6.59 6.59 0 0 0
19/07/2018
6.59
 0 6.59 6.59 6.59 0 0 0
18/07/2018
6.59
 0 6.59 6.59 6.59 0 0 0
17/07/2018
6.59
 0 6.59 6.59 6.59 0 0 0
16/07/2018
6.59
 0 6.59 6.59 6.59 0 0 0
13/07/2018
6.59
 0 6.59 6.59 6.59 0 0 0
12/07/2018
6.59
 0 6.59 6.59 6.59 0 0 0
11/07/2018
6.59
 0 6.59 6.59 6.59 0 0 0
10/07/2018
6.59
 0 6.59 6.59 6.59 0 0 0
09/07/2018
6.59
 0 6.59 6.59 6.59 0 0 0
06/07/2018
6.59
 0 6.59 6.59 6.59 0 0 0
05/07/2018
6.59
 0 6.59 6.59 6.59 0 0 0
04/07/2018
6.59
 0 6.59 6.59 6.59 0 0 0
03/07/2018
6.59
 100 7.32 7.32 6.59 0 100 -0.0
02/07/2018
7.32
 5,500 7.42 7.48 7.32 4,500 0 0.1
29/06/2018
7.42
 2,000 7.63 7.63 7.42 2,000 0 0.0
28/06/2018
7.63
 0 7.63 7.63 7.63 0 0 0
27/06/2018
7.63
 0 7.63 7.63 7.63 0 0 0
26/06/2018
7.63
 0 7.63 7.63 7.63 0 0 0
25/06/2018
7.63
 0 7.63 7.63 7.63 0 0 0
22/06/2018
7.63
 0 7.63 7.63 7.63 0 0 0
21/06/2018
7.63
 0 7.63 7.63 7.63 0 0 0
20/06/2018
7.63
 0 7.63 7.63 7.63 0 0 0
19/06/2018
7.63
 0 7.63 7.63 7.63 0 0 0
18/06/2018
7.63
 0 7.63 7.63 7.63 0 0 0
15/06/2018
7.63
 0 7.63 7.63 7.63 0 0 0
14/06/2018
7.63
 0 7.63 7.63 7.63 0 0 0
13/06/2018
7.63
 0 7.63 7.63 7.63 0 0 0
12/06/2018
7.63
 0 7.63 7.63 7.63 0 0 0
11/06/2018
7.63
 100 7.58 7.63 7.63 100 0 0.0
08/06/2018
7.58
 0 7.58 7.58 7.58 0 0 0
07/06/2018
7.58
 100 7.32 7.58 7.58 0 100 -0.0
06/06/2018
7.32
 0 7.32 7.32 7.32 0 0 0
05/06/2018
7.32
 0 7.32 7.32 7.32 0 0 0
04/06/2018
7.32
 0 7.32 7.32 7.32 0 0 0
01/06/2018
7.32
 0 7.32 7.32 7.32 0 0 0
31/05/2018
7.32
 0 7.32 7.32 7.32 0 0 0
30/05/2018
7.32
 0 7.32 7.32 7.32 0 0 0
29/05/2018
7.32
 0 7.32 7.32 7.32 0 0 0
28/05/2018
7.32
 300 7.84 7.84 7.32 0 0 0
25/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
24/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
23/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
22/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
21/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
18/05/2018
7.84
 600 7.84 7.84 7.84 0 0 0
17/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
16/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
15/05/2018
7.84
 1,000 7.84 7.84 7.84 0 0 0
14/05/2018
7.84
 3,000 7.42 7.84 7.84 2,700 0 0.0
11/05/2018
7.42
 0 7.42 7.42 7.42 0 0 0
10/05/2018
7.42
 0 7.42 7.42 7.42 0 0 0
09/05/2018
7.42
 3,700 7.84 7.84 7.42 0 0 0
08/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
07/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
04/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
03/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
02/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |