CTCP Đầu tư và Phát triển Điện Miền Bắc 2 (nd2)

37
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
(2024-10-15) 		2 5.71% 170,400 18,900 0.7
35
37
37
2 tháng
(2024-09-16) 		2 5.71% 190,200 25,200 0.9
34.40
37
37
3 tháng
(2024-08-16) 		3.96 11.99% 220,400 25,000 0.9
32.10
37
37
6 tháng
(2024-05-20) 		5.85 18.78% 355,000 25,000 0.9
31.15
37
37
12 tháng
(2023-11-20) 		8.21 28.51% 713,858 -85,797 -2.6
24.64
37
37
24 tháng
(2022-11-25) 		9.46 34.34% 876,526 -76,697 -2.3
24.64
37
37
36 tháng
(2021-11-30) 		14.17 62.09% 1,310,292 -78,297 -2.4
22.12
37
37
60 tháng
(2019-12-11) 		20.74 127.49% 3,043,118 -72,597 -2.2
14.91
37
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/03/2017
8.59
 22,900 8.59 8.59 8.59 0 0 0
27/03/2017
8.59
 500 8.75 8.75 8.59 0 0 0
24/03/2017
8.75
 0 8.75 8.75 8.75 0 0 0
23/03/2017
8.75
 0 8.59 8.75 8.75 0 0 0
22/03/2017
8.59
 6,800 8.70 8.80 8.59 0 0 0
21/03/2017
8.70
 290 8.65 8.70 8.70 0 0 0
20/03/2017
8.65
 8,200 8.44 8.65 8.59 0 0 0
17/03/2017
8.44
 0 8.59 8.44 8.44 0 0 0
16/03/2017
8.59
 14,450 8.33 8.59 8.33 0 0 0
15/03/2017
8.33
 0 8.33 8.33 8.33 0 0 0
14/03/2017
8.33
 0 8.33 8.33 8.33 0 0 0
13/03/2017
8.33
 0 8.33 8.33 8.33 0 0 0
10/03/2017
8.33
 1,000 8.33 8.33 8.33 0 0 0
09/03/2017
8.33
 1,400 8.13 8.33 8.33 0 0 0
08/03/2017
8.13
 1,000 7.76 8.13 8.13 1,000 0 0.0
07/03/2017
7.76
 0 8.13 7.76 7.76 0 0 0
06/03/2017
8.13
 200 8.59 8.59 7.40 100 0 0.0
03/03/2017
8.59
 50,200 8.13 8.59 7.24 0 0 0
02/03/2017
8.13
 0 8.13 8.13 8.13 0 0 0
01/03/2017
8.13
 1,500 8.33 8.33 8.13 0 0 0
28/02/2017
8.33
 1,100 7.45 8.44 8.33 1,000 0 0.0
27/02/2017
7.45
 4,000 8.75 8.75 7.45 0 0 0
24/02/2017
8.75
 0 8.75 8.75 8.75 0 0 0
23/02/2017
8.75
 0 8.75 8.75 8.75 0 0 0
22/02/2017
8.75
 100 8.33 8.75 8.75 0 0 0
21/02/2017
8.33
 10,400 8.33 9.58 8.28 5,000 0 0.1
20/02/2017
8.33
 11,500 8.33 8.33 8.33 0 0 0
17/02/2017
8.33
 13,600 8.33 8.33 8.33 5,000 0 0.1
16/02/2017
8.33
 7,000 8.18 8.33 8.33 5,000 0 0.1
15/02/2017
8.18
 12,500 8.33 8.33 8.18 5,000 0 0.1
14/02/2017
8.33
 0 8.33 8.33 8.33 0 0 0
13/02/2017
8.33
 500 8.33 8.33 8.33 0 0 0
10/02/2017
8.33
 2,500 8.28 8.33 8.33 0 0 0
09/02/2017
8.28
 2,000 8.33 8.33 8.28 0 0 0
08/02/2017
8.33
 5,600 8.28 8.33 8.28 5,000 0 0.1
07/02/2017
8.28
 3,000 8.28 8.28 8.28 0 0 0
06/02/2017
8.28
 23,600 8.59 8.59 8.28 5,000 0 0.1
03/02/2017
8.59
 0 8.59 8.59 8.59 0 0 0
02/02/2017
8.59
 2,100 8.33 8.70 8.59 0 0 0
25/01/2017
8.33
 0 8.33 8.33 8.33 0 0 0
24/01/2017
8.33
 1,000 8.33 8.33 8.33 1,000 0 0.0
23/01/2017
8.33
 1,400 8.33 8.33 8.33 1,300 0 0.0
20/01/2017
8.33
 2,400 8.33 8.33 8.33 0 0 0
19/01/2017
8.33
 1,000 8.39 8.39 8.33 0 0 0
18/01/2017
8.39
 2,000 8.39 8.39 8.39 0 0 0
17/01/2017
8.39
 3,800 8.33 8.39 8.33 0 0 0
16/01/2017
8.33
 7,600 8.33 8.33 8.33 3,000 0 0.0
13/01/2017
8.33
 11,100 8.33 8.39 8.33 0 0 0
12/01/2017
8.33
 100 8.39 8.39 8.33 0 0 0
11/01/2017
8.39
 2,000 8.33 8.39 8.39 0 0 0
10/01/2017
8.33
 5,000 8.39 8.39 8.33 0 0 0
09/01/2017
8.39
 22,700 8.39 8.39 8.33 3,000 0 0.0
06/01/2017
8.39
 40,000 8.39 8.39 8.33 0 0 0
05/01/2017
8.39
 2,300 8.54 8.54 8.39 0 0 0
04/01/2017
8.54
 14,000 8.54 8.54 8.33 0 0 0
03/01/2017
8.54
 0 8.75 8.54 8.54 0 0 0
30/12/2016
8.75
 28,200 8.33 8.75 8.28 0 0 0
29/12/2016
8.33
 1,000 8.33 8.33 8.33 0 0 0
28/12/2016
8.33
 20,100 8.33 8.33 7.19 0 0 0
27/12/2016
8.33
 23,900 8.33 8.33 8.33 2,000 0 0.0
26/12/2016
8.33
 5,000 8.33 8.33 8.33 5,000 0 0.1
23/12/2016
8.33
 6,000 8.33 8.33 8.28 6,000 0 0.1
22/12/2016
8.33
 8,200 8.28 8.33 8.23 3,200 0 0.1
21/12/2016
8.28
 0 8.28 8.28 8.28 0 0 0
20/12/2016
8.28
 3,000 8.28 8.28 8.28 3,000 0 0.0
19/12/2016
8.28
 3,000 8.28 8.28 8.28 3,000 0 0.0
16/12/2016
8.28
 500 7.92 8.28 8.28 0 0 0
15/12/2016
7.92
 22,600 7.87 7.92 7.87 0 0 0
14/12/2016
7.87
 1,200 7.81 7.87 7.81 800 0 0.0
13/12/2016
7.81
 17,700 7.66 7.81 7.60 0 0 0
12/12/2016
7.66
 5,400 7.76 7.76 7.40 0 0 0
09/12/2016
7.76
 10,000 8.49 8.49 7.50 0 0 0
08/12/2016
8.49
 0 8.49 8.49 8.49 0 0 0
07/12/2016
8.49
 4,400 8.59 8.59 8.49 4,000 0 0.1
06/12/2016
8.59
 0 8.54 8.59 8.59 0 0 0
05/12/2016
8.54
 1,000 8.59 8.59 8.54 0 0 0
02/12/2016
8.59
 0 8.59 8.59 8.59 0 0 0
01/12/2016
8.59
 4,100 8.70 8.70 8.59 4,000 0 0.1
30/11/2016
8.70
 8,000 8.75 8.75 7.45 4,000 0 0.1
29/11/2016
8.75
 4,000 8.54 8.75 8.75 4,000 0 0.1
28/11/2016
8.54
 0 8.13 8.54 8.54 0 0 0
25/11/2016
8.13
 5,200 8.75 8.75 8.13 4,000 0 0.1
24/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
24/11/2016
8.75
 4,000 8.23 8.75 8.75 4,000 0 0.1
23/11/2016
8.23
 15,500 8.23 8.28 8.23 5,000 0 0.1
22/11/2016
8.23
 8,900 8.47 8.47 7.98 0 0 0
21/11/2016
8.47
 9,100 8.77 8.77 7.98 0 0 0
18/11/2016
8.77
 15,900 8.28 8.77 8.28 0 0 0
17/11/2016
8.28
 1,100 8.33 8.33 8.28 0 0 0
16/11/2016
8.33
 400 7.64 8.33 8.33 0 0 0
15/11/2016
7.64
 700 8.33 8.33 7.20 0 0 0
14/11/2016
8.33
 12,000 8.52 8.52 8.33 0 0 0
11/11/2016
8.52
 18,800 8.52 8.57 8.47 0 0 0
10/11/2016
8.52
 25,700 8.62 8.62 8.52 0 0 0
09/11/2016
8.62
 17,000 8.33 8.62 8.33 5,000 0 0.1
08/11/2016
8.33
 23,500 8.23 8.82 8.33 0 0 0
07/11/2016
8.23
 27,300 8.08 8.23 7.98 0 0 0
04/11/2016
8.08
 33,000 8.08 8.08 7.84 0 0 0
03/11/2016
8.08
 42,900 8.47 8.47 7.84 0 0 0
02/11/2016
8.47
 3,500 8.38 8.82 8.47 0 0 0
01/11/2016
8.38
 4,600 8.08 8.57 8.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |