CTCP Đầu tư và Phát triển Điện Tây Bắc (ned)

7.10
0.10
(1.43%)
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
(2025-12-29) 		0.30 4.41% 804,500 0 0
6.80
7.20
7.10
2 tháng
(2025-11-28) 		0.40 5.97% 1,097,900 0 0
6.70
7.20
7.10
3 tháng
(2025-10-29) 		0.10 1.43% 1,606,700 0 0
6.70
7.20
7.10
6 tháng
(2025-07-31) 		0.10 1.43% 7,867,400 0 0
6.70
7.30
7.10
12 tháng
(2025-02-03) 		0.37 5.46% 18,820,529 -6,400 -0.0
5.52
7.60
7.10
24 tháng
(2024-02-07) 		2.14 43.26% 62,883,989 -20,700 -0.1
4.86
8.23
7.10
36 tháng
(2023-02-13) 		1.86 35.59% 136,754,290 -11,100 -0.1
4.11
8.23
7.10
60 tháng
(2021-02-22) 		-0.32 -4.33% 485,713,913 40,900 1.1
3.55
13.75
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
6.36
 401,100 6.45 6.64 6.26 0 0 0
20/06/2022
6.45
 449,300 6.64 6.83 6.26 0 0 0
17/06/2022
6.64
 456,300 7.01 7.01 6.45 0 0 0
16/06/2022
7.01
 519,000 6.64 7.11 6.73 0 45,000 -0.3
15/06/2022
6.64
 505,400 6.92 7.11 6.45 0 0 0
14/06/2022
6.92
 410,915 7.01 7.20 6.83 0 0 0
13/06/2022
7.01
 555,280 7.29 7.29 6.92 0 0 0
10/06/2022
7.29
 522,191 7.57 7.57 7.20 0 0 0
09/06/2022
7.57
 300,300 7.67 7.67 7.48 0 0 0
08/06/2022
7.67
 605,550 7.57 7.95 7.57 0 0 0
07/06/2022
7.57
 912,100 7.29 7.67 7.29 0 0 0
06/06/2022
7.29
 644,300 7.20 7.67 7.11 0 0 0
03/06/2022
7.20
 290,301 7.11 7.29 7.11 0 0 0
02/06/2022
7.11
 275,200 7.48 7.48 7.11 0 0 0
01/06/2022
7.48
 318,243 7.57 7.57 7.29 0 0 0
31/05/2022
7.57
 425,100 7.57 7.76 7.39 0 0 0
30/05/2022
7.57
 988,000 7.11 7.67 7.11 0 0 0
27/05/2022
7.11
 285,500 7.11 7.20 7.01 0 0 0
26/05/2022
7.11
 214,600 7.01 7.20 7.01 0 0 0
25/05/2022
7.01
 332,400 6.92 7.01 6.83 0 0 0
24/05/2022
6.92
 197,100 6.83 7.01 6.73 0 0 0
23/05/2022
6.83
 190,900 7.01 7.01 6.83 0 0 0
20/05/2022
7.01
 345,400 7.01 7.11 6.92 0 0 0
19/05/2022
7.01
 220,100 7.20 7.20 6.92 0 0 0
18/05/2022
7.20
 252,400 7.29 7.39 7.11 0 0 0
17/05/2022
7.29
 343,500 6.83 7.29 6.83 0 0 0
16/05/2022
6.83
 192,157 6.64 7.29 6.08 0 0 0
13/05/2022
6.64
 376,501 7.01 7.11 6.55 0 0 0
12/05/2022
7.01
 365,600 7.48 7.48 6.92 0 0 0
11/05/2022
7.48
 222,922 7.29 7.57 7.29 0 0 0
10/05/2022
7.29
 240,328 7.11 7.29 6.83 0 0 0
09/05/2022
7.11
 436,800 7.67 7.67 6.92 0 0 0
06/05/2022
7.67
 267,300 8.04 8.04 7.67 0 0 0
05/05/2022
8.04
 269,000 7.95 8.23 7.85 0 0 0
04/05/2022
7.95
 416,629 7.76 8.23 7.76 0 0 0
29/04/2022
7.76
 354,400 7.76 7.85 7.57 0 0 0
28/04/2022
7.76
 375,600 7.48 7.76 7.57 5,000 0 0.0
27/04/2022
7.48
 315,900 7.29 7.67 7.11 0 0 0
26/04/2022
7.29
 406,968 7.11 7.29 6.64 0 0 0
25/04/2022
7.11
 265,200 7.29 7.57 6.92 0 0 0
22/04/2022
7.29
 466,800 6.92 7.57 6.83 0 0 0
21/04/2022
6.92
 1,497,700 7.57 7.57 6.64 0 0 0
20/04/2022
7.57
 547,700 7.85 8.23 7.39 0 0 0
19/04/2022
7.85
 578,300 8.42 8.60 7.48 0 0 0
18/04/2022
8.42
 628,600 9.26 9.26 8.32 0 0 0
15/04/2022
9.26
 247,900 9.44 9.44 9.16 0 0 0
14/04/2022
9.44
 249,600 9.44 9.63 9.26 0 0 0
13/04/2022
9.44
 334,400 9.26 9.44 9.07 0 0 0
12/04/2022
9.26
 497,900 9.63 9.82 9.26 600 0 0.0
08/04/2022
9.63
 418,323 9.91 9.91 9.63 2,000 0 0.0
07/04/2022
9.91
 447,840 10.10 10.10 9.82 0 0 0
06/04/2022
10.10
 341,845 10.10 10.10 9.91 2,000 0 0.0
05/04/2022
10.10
 348,030 10.19 10.19 10.10 1,800 0 0.0
04/04/2022
10.19
 441,700 10.10 10.19 10.01 0 0 0
01/04/2022
10.10
 835,700 10.19 10.19 9.82 0 0 0
31/03/2022
10.19
 554,445 10.29 10.38 10.01 0 0 0
30/03/2022
10.29
 707,900 10.57 10.57 10.19 0 0 0
29/03/2022
10.57
 541,683 10.47 10.57 10.29 10,000 0 0.1
28/03/2022
10.47
 936,637 10.75 10.75 10.38 0 0 0
25/03/2022
10.75
 426,800 10.75 10.75 10.57 0 0 0
24/03/2022
10.75
 1,164,800 10.75 10.75 10.47 0 0 0
23/03/2022
10.75
 672,801 10.85 10.94 10.66 0 0 0
22/03/2022
10.85
 745,500 11.03 11.03 10.75 0 500 -0.0
21/03/2022
11.03
 1,676,520 10.66 11.22 10.66 0 1,000 -0.0
18/03/2022
10.66
 435,759 10.57 10.75 10.47 0 0 0
17/03/2022
10.57
 555,950 10.57 10.75 10.47 0 0 0
16/03/2022
10.57
 622,900 10.66 10.75 10.47 0 0 0
15/03/2022
10.66
 498,862 10.57 10.75 10.47 0 0 0
14/03/2022
10.57
 678,001 10.85 10.94 10.47 0 0 0
11/03/2022
10.85
 1,726,438 10.66 11.13 10.57 30,000 0 0.3
10/03/2022
10.66
 648,058 10.66 10.75 10.47 5,000 0 0.1
09/03/2022
10.66
 592,010 10.66 10.85 10.47 0 0 0
08/03/2022
10.66
 1,358,791 10.66 11.13 10.47 0 0 0
07/03/2022
10.66
 634,180 10.57 10.66 10.38 500 0 0.0
04/03/2022
10.57
 944,556 10.47 10.75 10.38 0 0 0
03/03/2022
10.47
 898,805 10.19 10.47 10.10 0 0 0
02/03/2022
10.19
 646,600 10.38 10.47 10.10 0 0 0
01/03/2022
10.38
 562,773 10.29 10.38 10.19 0 0 0
28/02/2022
10.29
 371,800 10.19 10.29 10.01 0 0 0
25/02/2022
10.19
 393,000 10.01 11.59 9.91 0 0 0
24/02/2022
10.01
 1,077,450 10.47 10.47 9.72 0 0 0
23/02/2022
10.47
 312,200 10.38 10.66 10.38 0 0 0
22/02/2022
10.38
 852,171 10.66 10.66 10.29 3,000 0 0.0
21/02/2022
10.66
 457,320 10.57 10.66 10.47 0 0 0
18/02/2022
10.57
 385,200 10.75 10.75 10.47 0 0 0
17/02/2022
10.75
 1,255,191 10.10 10.75 10.10 0 0 0
16/02/2022
10.10
 457,820 10.01 10.19 9.91 0 0 0
15/02/2022
10.01
 190,900 9.91 10.10 9.82 0 0 0
14/02/2022
9.91
 401,900 10.29 10.29 9.82 0 0 0
11/02/2022
10.29
 278,200 10.29 10.29 10.10 0 0 0
10/02/2022
10.29
 356,430 10.29 10.29 10.10 0 0 0
09/02/2022
10.29
 403,010 9.91 10.29 9.82 0 0 0
08/02/2022
9.91
 382,900 10.01 10.01 9.72 0 0 0
07/02/2022
10.01
 354,734 9.44 10.10 9.54 1,300 0 0.0
28/01/2022
9.44
 510,700 9.35 9.44 9.26 0 0 0
27/01/2022
9.35
 255,030 9.35 9.44 9.26 0 0 0
26/01/2022
9.35
 585,804 9.35 9.54 9.35 0 0 0
25/01/2022
9.35
 450,206 9.35 9.63 9.16 0 0 0
24/01/2022
9.35
 919,300 9.91 10.01 9.26 0 0 0
21/01/2022
9.91
 1,346,800 10.19 10.29 9.72 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |