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
(2024-10-16) 		1.90 5.41% 169,800 18,500 0.7
35
37
37
2 tháng
(2024-09-16) 		2 5.71% 190,400 25,300 0.9
34.40
37
37
3 tháng
(2024-08-19) 		3.96 11.99% 219,700 25,100 0.9
32.10
37
37
6 tháng
(2024-05-20) 		5.85 18.78% 355,200 25,100 0.9
31.15
37
37
12 tháng
(2023-11-21) 		8.02 27.67% 709,858 -85,697 -2.6
24.64
37
37
24 tháng
(2022-11-28) 		9.46 34.34% 876,726 -76,597 -2.3
24.64
37
37
36 tháng
(2021-12-01) 		14.17 62.09% 1,307,458 -78,197 -2.4
22.12
37
37
60 tháng
(2019-12-12) 		20.74 127.49% 3,042,518 -72,497 -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)
17/08/2023
29.26
 400 28.13 29.26 29.26 0 0 0
16/08/2023
28.13
 400 28.32 28.32 27.56 0 0 0
15/08/2023
28.32
 400 29.26 29.26 27.56 0 100 -0.0
14/08/2023
29.26
 3,300 27.28 29.26 29.26 0 0 0
11/08/2023
27.28
 100 29.74 29.74 27.28 0 100 -0.0
10/08/2023
29.74
 1,000 29.26 29.74 27.28 0 100 -0.0
09/08/2023
29.26
 100 29.26 29.26 29.26 0 0 0
08/08/2023
29.26
 100 27.09 29.26 29.26 0 0 0
07/08/2023
27.09
 100 29.74 29.74 27.09 0 100 -0.0
04/08/2023
29.74
 1,100 29.26 29.74 27.09 0 100 -0.0
03/08/2023
29.26
 100 27.09 29.26 29.26 0 0 0
02/08/2023
27.09
 0 27.09 27.09 27.09 0 0 0
01/08/2023
27.09
 0 27.09 27.09 27.09 0 0 0
31/07/2023
27.09
 100 29.26 29.26 27.09 0 100 -0.0
28/07/2023
29.26
 400 27.09 30.21 29.26 0 0 0
27/07/2023
27.09
 0 27.09 27.09 27.09 0 0 0
26/07/2023
27.09
 100 29.74 29.74 27.09 0 100 -0.0
25/07/2023
29.74
 200 29.74 29.74 26.53 0 100 -0.0
24/07/2023
29.74
 2,100 26.53 29.74 29.26 0 0 0
21/07/2023
26.53
 0 26.53 26.53 26.53 0 0 0
20/07/2023
26.53
 0 26.53 26.53 26.53 0 0 0
19/07/2023
26.53
 0 26.53 26.53 26.53 0 0 0
18/07/2023
26.53
 0 26.53 26.53 26.53 0 0 0
17/07/2023
26.53
 0 26.53 26.53 26.53 0 0 0
14/07/2023
26.53
 0 26.53 26.53 26.53 0 0 0
13/07/2023
26.53
 0 26.53 26.53 26.53 0 0 0
12/07/2023
26.53
 0 26.53 26.53 26.53 0 0 0
11/07/2023
26.53
 100 29.26 29.26 26.53 0 100 -0.0
10/07/2023
29.26
 100 27.38 29.26 29.26 0 0 0
07/07/2023
27.38
 0 27.38 27.38 27.38 0 0 0
06/07/2023
27.38
 0 27.38 27.38 27.38 0 0 0
05/07/2023
27.38
 0 27.38 27.38 27.38 0 0 0
04/07/2023
27.38
 0 27.38 27.38 27.38 0 0 0
03/07/2023
27.38
 0 27.38 27.38 27.38 0 0 0
30/06/2023
27.38
 0 27.38 27.38 27.38 0 0 0
29/06/2023
27.38
 100 30.30 30.30 27.38 0 100 -0.0
28/06/2023
30.30
 0 28.32 30.30 30.30 0 0 0
27/06/2023
28.32
 100 28.32 28.32 28.32 0 0 0
26/06/2023
28.32
 0 28.32 28.32 28.32 0 0 0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
23/06/2023
28.32
 500 29.26 29.26 28.32 0 0 0
22/06/2023
29.26
 2,100 29.26 29.26 29.26 0 0 0
21/06/2023
29.26
 1,001 28.47 29.26 28.47 0 0 0
20/06/2023
28.47
 520 28.38 28.47 28.47 0 0 0
19/06/2023
28.38
 400 29.09 29.09 28.38 0 0 0
16/06/2023
29.09
 300 29.00 29.09 28.38 0 0 0
15/06/2023
29.00
 1 29.00 29.00 28.29 0 0 0
14/06/2023
29.00
 200 25.72 29.00 27.49 0 0 0
13/06/2023
25.72
 0 25.72 25.72 25.72 0 0 0
12/06/2023
25.72
 114 28.38 28.38 25.72 0 100 -0.0
09/06/2023
28.38
 1 28.20 28.38 28.20 0 0 0
08/06/2023
28.20
 0 28.38 28.20 28.20 0 0 0
07/06/2023
28.38
 1,200 27.49 28.38 27.49 0 0 0
06/06/2023
27.49
 1,000 25.36 27.49 27.49 0 0 0
05/06/2023
25.36
 104 28.55 28.55 25.36 0 100 -0.0
02/06/2023
28.55
 1,100 28.55 28.55 25.27 0 100 -0.0
01/06/2023
28.55
 148 24.83 28.55 28.55 0 0 0
31/05/2023
24.83
 25 24.83 24.83 24.83 0 0 0
30/05/2023
24.83
 114 26.60 26.60 24.83 0 100 -0.0
29/05/2023
26.60
 2 26.60 26.60 26.60 0 0 0
26/05/2023
26.60
 0 26.60 26.60 26.60 0 0 0
25/05/2023
26.60
 0 26.60 26.60 26.60 0 0 0
24/05/2023
26.60
 0 26.60 26.60 26.60 0 0 0
23/05/2023
26.60
 0 26.60 26.60 26.60 0 0 0
22/05/2023
26.60
 2 26.43 26.60 26.60 0 0 0
19/05/2023
26.43
 0 26.43 26.43 26.43 0 0 0
18/05/2023
26.43
 0 26.43 26.43 26.43 0 0 0
17/05/2023
26.43
 0 27.49 26.43 26.43 0 0 0
16/05/2023
27.49
 200 28.20 28.20 25.36 0 100 -0.0
15/05/2023
28.20
 100 25.27 28.20 28.20 0 0 0
12/05/2023
25.27
 0 25.27 25.27 25.27 0 0 0
11/05/2023
25.27
 0 25.27 25.27 25.27 0 0 0
10/05/2023
25.27
 3 25.27 25.27 25.27 0 0 0
09/05/2023
25.27
 0 25.27 25.27 25.27 0 0 0
08/05/2023
25.27
 100 28.38 28.38 25.27 0 100 -0.0
05/05/2023
28.38
 107 26.78 28.38 28.38 0 0 0
04/05/2023
26.78
 101 28.82 28.82 26.78 0 100 -0.0
28/04/2023
28.82
 100 27.49 28.82 28.82 0 0 0
27/04/2023
27.49
 3,600 27.49 27.49 26.69 0 100 -0.0
26/04/2023
27.49
 100 26.69 27.49 27.49 0 0 0
25/04/2023
26.69
 0 26.69 26.69 26.69 0 0 0
24/04/2023
26.69
 100 29.17 29.17 26.69 0 100 -0.0
21/04/2023
29.17
 2,350 28.38 29.26 29.17 1,300 0 0.0
20/04/2023
28.38
 7,610 28.82 28.82 26.60 0 100 -0.0
19/04/2023
28.82
 4,600 27.49 28.82 28.82 0 0 0
18/04/2023
27.49
 400 26.69 27.49 26.78 0 0 0
17/04/2023
26.69
 0 26.60 26.69 26.69 0 0 0
14/04/2023
26.60
 500 28.38 28.38 26.60 0 0 0
13/04/2023
28.38
 200 27.49 28.38 28.38 100 0 0.0
12/04/2023
27.49
 3 27.49 27.49 27.49 0 0 0
11/04/2023
27.49
 100 28.91 28.91 27.49 0 100 -0.0
10/04/2023
28.91
 0 29.26 28.91 28.91 0 0 0
07/04/2023
29.26
 511 30.95 30.95 27.49 0 100 -0.0
06/04/2023
30.95
 100 27.49 30.95 30.95 0 0 0
05/04/2023
27.49
 1,285 26.60 27.49 27.49 0 0 0
04/04/2023
26.60
 1,500 27.22 27.22 26.60 0 0 0
03/04/2023
27.22
 0 27.58 27.22 27.22 0 0 0
31/03/2023
27.58
 215 29.17 29.17 26.78 0 100 -0.0
30/03/2023
29.17
 6,800 30.15 30.15 26.78 3,500 100 0.1
29/03/2023
30.15
 0 30.15 30.15 30.15 0 0 0
28/03/2023
30.15
 0 30.15 30.15 30.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |