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)
04/06/2020
14.65
 0 14.65 14.65 14.65 0 0 0
03/06/2020
14.65
 0 14.65 14.65 14.65 0 0 0
02/06/2020
14.65
 1,012 14.65 14.65 14.65 0 0 0
01/06/2020
14.95
 0 14.95 14.95 14.95 0 0 0
29/05/2020
14.95
 3,000 14.95 15.07 14.95 0 0 0
28/05/2020
14.77
 0 14.77 14.77 14.77 0 0 0
27/05/2020
14.77
 0 14.77 14.77 14.77 0 0 0
26/05/2020
14.77
 5,500 14.47 14.77 12.36 0 0 0
25/05/2020
14.47
 2,000 14.47 14.47 14.47 0 0 0
22/05/2020
14.47
 5,000 14.47 14.47 14.47 0 0 0
21/05/2020
14.47
 0 14.47 14.47 14.47 0 0 0
20/05/2020
14.47
 2,700 14.47 14.47 14.47 0 0 0
19/05/2020
15.07
 2,000 15.07 15.07 15.07 0 0 0
18/05/2020
15.07
 0 15.07 15.07 15.07 0 0 0
15/05/2020
15.07
 0 15.07 15.07 15.07 0 0 0
14/05/2020
15.07
 0 15.07 15.07 15.07 0 0 0
13/05/2020
15.07
 0 15.07 15.07 15.07 0 0 0
12/05/2020
15.07
 0 15.07 15.07 15.07 0 0 0
11/05/2020
15.07
 0 15.07 15.07 15.07 0 0 0
08/05/2020
15.07
 4,600 15.07 15.07 15.07 0 0 0
07/05/2020
15.07
 0 15.07 15.07 15.07 0 0 0
06/05/2020
15.07
 5,000 15.07 15.07 15.07 0 0 0
05/05/2020
14.59
 0 14.59 14.59 14.59 0 0 0
04/05/2020
14.59
 200 14.59 14.59 14.59 0 0 0
29/04/2020
14.47
 0 14.47 14.47 14.47 0 0 0
28/04/2020
14.47
 100 14.47 14.47 14.47 0 0 0
27/04/2020
14.71
 0 14.71 14.71 14.71 0 0 0
24/04/2020
14.71
 0 14.71 14.71 14.71 0 0 0
23/04/2020
14.71
 0 14.71 14.71 14.71 0 0 0
22/04/2020
14.77
 10,187 14.65 14.77 12.30 0 0 0
21/04/2020
14.53
 10,500 14.47 14.53 14.47 0 0 0
20/04/2020
14.47
 5,313 14.47 14.47 12.42 0 0 0
17/04/2020
14.59
 2,146 14.47 14.59 14.47 0 0 0
16/04/2020
14.59
 2,100 14.47 14.59 14.47 0 0 0
15/04/2020
14.47
 0 14.47 14.47 14.47 0 0 0
14/04/2020
14.47
 65,001 14.47 14.47 14.47 0 0 0
13/04/2020
14.47
 1,000 14.47 14.47 14.47 0 0 0
10/04/2020
14.47
 0 14.47 14.47 14.47 0 0 0
09/04/2020
14.47
 0 14.47 14.47 14.47 0 0 0
08/04/2020
14.47
 6,249 14.47 14.47 14.47 0 0 0
07/04/2020
14.47
 0 14.47 14.47 14.47 0 0 0
06/04/2020
14.47
 11,000 14.47 14.47 14.47 0 0 0
03/04/2020
14.47
 13,000 14.47 14.47 14.47 0 0 0
01/04/2020
14.47
 13,000 14.47 14.47 14.47 0 0 0
31/03/2020
14.47
 1,000 14.47 14.47 14.47 0 0 0
30/03/2020
14.47
 11,600 14.47 14.47 14.47 0 0 0
27/03/2020
14.47
 1,000 14.47 14.47 14.47 0 0 0
26/03/2020
14.65
 0 14.65 14.65 14.65 0 0 0
25/03/2020
14.47
 7,950 14.47 15.07 12.30 0 0 0
24/03/2020
14.65
 10,150 14.47 14.65 14.47 0 0 0
23/03/2020
14.47
 630 14.47 14.47 14.47 0 0 0
20/03/2020
14.47
 40 14.47 14.47 14.47 0 0 0
19/03/2020
14.47
 4,000 14.47 14.47 14.47 0 0 0
18/03/2020
13.98
 0 13.98 13.98 13.98 0 0 0
17/03/2020
14.17
 7,400 13.86 14.17 13.86 0 0 0
16/03/2020
13.86
 600 13.86 13.86 13.86 0 0 0
13/03/2020
13.26
 0 13.26 13.26 13.26 0 0 0
12/03/2020
13.26
 0 13.26 13.26 13.26 0 0 0
11/03/2020
13.26
 0 13.26 13.26 13.26 0 0 0
10/03/2020
13.26
 0 13.26 13.26 13.26 0 0 0
09/03/2020
13.26
 100 13.26 13.26 13.26 0 0 0
06/03/2020
13.92
 400 13.92 14.47 13.92 0 0 0
05/03/2020
13.80
 5,000 13.80 13.80 13.80 0 0 0
04/03/2020
14.17
 1,364 13.86 14.17 13.26 0 0 0
03/03/2020
13.86
 5,500 13.86 13.86 13.86 0 0 0
02/03/2020
13.86
 610 13.86 13.86 13.86 0 0 0
28/02/2020
13.26
 0 13.26 13.26 13.26 0 0 0
27/02/2020
13.26
 0 13.26 13.26 13.26 0 0 0
26/02/2020
13.26
 0 13.26 13.26 13.26 0 0 0
25/02/2020
13.26
 0 13.26 13.26 13.26 0 0 0
24/02/2020
13.26
 500 13.26 14.47 13.26 0 0 0
21/02/2020
14.47
 0 14.47 14.47 14.47 0 0 0
20/02/2020
14.47
 0 14.47 14.47 14.47 0 0 0
19/02/2020
14.47
 0 14.47 14.47 14.47 0 0 0
18/02/2020
14.47
 3,700 14.47 14.47 14.47 0 0 0
17/02/2020
14.47
 8,110 14.47 14.47 14.47 0 0 0
14/02/2020
14.47
 8,500 14.47 14.47 14.47 0 0 0
13/02/2020
14.47
 3,100 14.47 14.47 14.47 0 0 0
12/02/2020
14.47
 0 14.47 14.47 14.47 0 0 0
11/02/2020
14.47
 3,400 14.47 14.47 14.47 0 0 0
10/02/2020
12.66
 0 12.66 12.66 12.66 0 0 0
07/02/2020
12.66
 0 12.66 12.66 12.66 0 0 0
06/02/2020
12.66
 0 12.66 12.66 12.66 0 0 0
05/02/2020
12.66
 0 12.66 12.66 12.66 0 0 0
04/02/2020
12.66
 0 12.66 12.66 12.66 0 0 0
03/02/2020
12.66
 0 12.66 12.66 12.66 0 0 0
31/01/2020
12.66
 0 12.66 12.66 12.66 0 0 0
30/01/2020
12.66
 0 12.66 12.66 12.66 0 0 0
22/01/2020
12.66
 4 12.66 12.66 12.66 0 0 0
21/01/2020
12.66
 0 12.66 12.66 12.66 0 0 0
20/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/01/2020
12.66
 15 12.66 12.66 12.66 0 0 0
17/01/2020
12.66
 0 12.66 12.66 12.66 0 0 0
16/01/2020
12.66
 400 12.66 12.66 12.66 0 0 0
15/01/2020
13.23
 100 13.23 13.23 13.23 0 0 0
14/01/2020
13.75
 0 13.75 13.75 13.75 0 0 0
13/01/2020
13.75
 0 13.75 13.75 13.75 0 0 0
10/01/2020
13.75
 0 13.75 13.75 13.75 0 0 0
09/01/2020
13.75
 0 13.75 13.75 13.75 0 0 0
08/01/2020
13.75
 1,000 13.75 13.75 13.75 0 0 0
07/01/2020
13.75
 100 13.75 13.75 13.75 0 0 0

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