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)
23/10/2020
17.59
 0 17.59 17.59 17.59 0 0 0
22/10/2020
17.59
 0 17.59 17.59 17.59 0 0 0
21/10/2020
17.59
 0 17.59 17.59 17.59 0 0 0
20/10/2020
17.84
 2,300 17.52 18.15 17.52 0 0 0
19/10/2020
17.21
 5,885 17.02 17.21 17.02 0 0 0
16/10/2020
16.59
 0 16.59 16.59 16.59 0 0 0
15/10/2020
16.59
 532 16.59 16.90 16.59 0 0 0
14/10/2020
16.90
 1,850 16.90 16.90 16.90 0 0 0
13/10/2020
17.21
 7,400 17.09 17.21 17.09 0 0 0
12/10/2020
17.09
 1,500 17.09 17.09 17.09 0 0 0
09/10/2020
16.27
 2,014 17.84 17.84 16.27 0 0 0
08/10/2020
17.96
 4,300 18.09 18.09 17.96 0 0 0
07/10/2020
18.15
 1,600 17.46 18.15 17.46 0 0 0
06/10/2020
17.09
 3,100 16.90 17.09 15.08 0 0 0
05/10/2020
14.71
 20,000 15.83 15.83 14.71 0 0 0
02/10/2020
17.27
 1,700 17.27 17.27 17.27 0 0 0
01/10/2020
16.27
 0 16.27 16.27 16.27 0 0 0
30/09/2020
16.27
 80 16.27 16.27 16.27 0 0 0
29/09/2020
16.27
 500 16.27 16.27 16.27 0 0 0
28/09/2020
16.27
 400 16.27 16.27 16.27 0 0 0
25/09/2020
15.71
 0 15.71 15.71 15.71 0 0 0
24/09/2020
15.71
 800 16.02 16.02 15.65 0 0 0
23/09/2020
16.59
 500 16.52 16.59 16.52 0 0 0
22/09/2020
16.27
 2,200 16.34 16.34 16.27 0 0 0
21/09/2020
15.65
 700 16.40 16.40 15.65 0 0 0
18/09/2020
16.34
 0 16.34 16.34 16.34 0 0 0
17/09/2020
16.34
 0 16.34 16.34 16.34 0 0 0
16/09/2020
16.34
 0 16.34 16.34 16.34 0 0 0
15/09/2020
16.34
 43 16.34 16.34 16.34 0 0 0
14/09/2020
16.40
 3,836 16.34 16.40 16.34 0 0 0
11/09/2020
17.46
 0 17.46 17.46 17.46 0 0 0
10/09/2020
17.46
 0 17.46 17.46 17.46 0 0 0
09/09/2020
17.46
 0 17.46 17.46 17.46 0 0 0
08/09/2020
17.46
 55 17.46 17.46 17.46 0 0 0
07/09/2020
17.46
 1,000 17.46 17.46 17.46 0 0 0
04/09/2020
17.52
 2,000 17.52 17.52 17.52 0 0 0
03/09/2020
17.21
 76 17.21 17.21 17.21 0 0 0
01/09/2020
17.21
 0 17.21 17.21 17.21 0 0 0
31/08/2020
17.21
 206,300 17.21 17.21 17.21 0 0 0
28/08/2020
17.52
 0 17.52 17.52 17.52 0 0 0
27/08/2020
17.52
 1,351 17.52 17.52 17.52 0 0 0
26/08/2020
16.77
 200 16.52 16.77 16.52 0 0 0
25/08/2020
16.59
 8 16.59 16.59 16.59 0 0 0
24/08/2020
16.59
 100 16.59 16.59 16.59 0 0 0
21/08/2020
16.27
 200 16.27 16.27 16.27 0 0 0
20/08/2020
16.34
 0 16.34 16.34 16.34 0 0 0
19/08/2020
16.34
 150 16.34 16.34 16.34 0 0 0
18/08/2020
16.90
 1,040 16.90 16.90 16.34 0 0 0
17/08/2020
16.90
 3,400 16.65 16.90 16.65 0 0 0
14/08/2020
16.65
 100 16.65 16.65 16.65 0 0 0
13/08/2020
16.65
 18,080 16.46 16.65 16.46 0 0 0
12/08/2020
16.46
 537 16.46 16.46 16.46 0 0 0
11/08/2020
16.46
 280 16.46 16.46 16.46 0 0 0
10/08/2020
16.27
 0 16.27 16.27 16.27 0 0 0
07/08/2020
16.27
 115 16.27 16.27 16.27 0 0 0
06/08/2020
16.59
 1,440 16.59 16.59 16.59 0 0 0
05/08/2020
16.34
 200 16.34 16.34 16.34 0 0 0
04/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2020
16.34
 40 16.34 16.34 16.34 0 0 0
03/08/2020
16.34
 10,600 16.88 16.88 15.67 0 0 0
31/07/2020
16.28
 1,980 16.21 16.28 16.21 0 0 0
30/07/2020
16.28
 3,765 15.73 16.28 15.73 0 0 0
29/07/2020
16.28
 3,400 16.28 16.28 13.86 0 0 0
28/07/2020
16.28
 5,000 16.28 16.28 16.28 0 0 0
27/07/2020
16.82
 0 16.82 16.82 16.82 0 0 0
24/07/2020
16.82
 75 16.82 16.82 16.82 0 0 0
23/07/2020
16.82
 0 16.82 16.82 16.82 0 0 0
22/07/2020
16.88
 220,800 15.67 16.88 15.67 0 0 0
21/07/2020
15.79
 0 15.79 15.79 15.79 0 0 0
20/07/2020
15.79
 12,300 15.79 15.79 15.79 0 0 0
17/07/2020
15.79
 17,502 15.91 15.91 15.07 0 0 0
16/07/2020
13.86
 0 13.86 13.86 13.86 0 0 0
15/07/2020
13.86
 200 13.86 13.86 11.45 0 0 0
14/07/2020
13.44
 0 13.44 13.44 13.44 0 0 0
13/07/2020
13.44
 100 13.44 13.44 12.30 0 0 0
10/07/2020
14.47
 1,500 14.41 14.47 14.41 0 0 0
09/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
08/07/2020
14.35
 1,570 14.35 14.35 14.35 0 0 0
07/07/2020
14.95
 0 14.95 14.95 14.95 0 0 0
06/07/2020
14.95
 700 14.95 14.95 14.95 0 0 0
03/07/2020
14.95
 0 14.95 14.95 14.95 0 0 0
02/07/2020
14.95
 70 14.95 14.95 14.95 0 0 0
01/07/2020
15.01
 5,600 14.95 15.01 14.95 0 0 0
30/06/2020
14.95
 4,600 14.95 14.95 14.95 0 0 0
29/06/2020
14.95
 9,900 14.95 14.95 14.95 0 0 0
26/06/2020
14.95
 5,000 14.95 14.95 14.95 0 0 0
25/06/2020
14.95
 0 14.95 14.95 14.95 0 0 0
24/06/2020
14.95
 0 14.95 14.95 14.95 0 0 0
23/06/2020
14.95
 0 14.95 14.95 14.95 0 0 0
22/06/2020
15.07
 12,100 14.77 15.07 14.77 0 0 0
19/06/2020
14.77
 0 14.77 14.77 14.77 0 0 0
18/06/2020
14.77
 0 14.77 14.77 14.77 0 0 0
17/06/2020
14.77
 12,000 14.77 14.77 14.77 0 0 0
16/06/2020
14.77
 11,000 14.77 14.83 14.77 0 0 0
15/06/2020
14.77
 100 14.77 14.77 14.77 0 0 0
12/06/2020
13.86
 4,700 13.86 13.86 13.86 0 0 0
11/06/2020
15.01
 0 15.01 15.01 15.01 0 0 0
10/06/2020
15.01
 0 15.01 15.01 15.01 0 0 0
09/06/2020
15.07
 24,500 14.95 15.07 14.77 0 0 0
08/06/2020
15.07
 2,500 14.65 15.07 12.48 0 0 0
05/06/2020
14.65
 0 14.65 14.65 14.65 0 0 0

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