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

6.90
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
(2026-02-11) 		-0.20 -2.82% 719,200 0 0
6.60
7.10
6.90
2 tháng
(2026-01-12) 		0.10 1.47% 1,829,600 0 0
6.60
7.20
6.90
3 tháng
(2025-12-15) 		0.10 1.47% 2,138,500 0 0
6.60
7.20
6.90
6 tháng
(2025-09-15) 		-0.30 -4.17% 5,131,300 0 0
6.60
7.20
6.90
12 tháng
(2025-03-18) 		-0.02 -0.28% 17,362,700 -4,400 -0.0
5.52
7.60
6.90
24 tháng
(2024-03-25) 		0.07 1.08% 48,400,301 -20,600 -0.1
5.52
8.23
6.90
36 tháng
(2023-03-29) 		1.76 34.17% 132,585,221 -10,300 -0.1
4.11
8.23
6.90
60 tháng
(2021-04-08) 		-0.86 -11.11% 486,184,036 40,900 1.1
3.55
13.75
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
7.48
 327,100 7.20 7.57 7.20 0 0 0
28/07/2022
7.20
 114,600 7.20 7.29 7.11 0 0 0
27/07/2022
7.20
 91,900 7.11 7.20 7.01 0 0 0
26/07/2022
7.11
 172,600 7.29 7.29 7.11 0 0 0
25/07/2022
7.29
 154,000 7.48 7.48 7.20 0 0 0
22/07/2022
7.48
 92,200 7.48 7.48 7.29 0 0 0
21/07/2022
7.48
 146,300 7.67 7.67 7.39 0 0 0
20/07/2022
7.67
 485,600 7.85 7.85 7.48 0 0 0
19/07/2022
7.85
 540,810 7.48 7.85 7.29 0 0 0
18/07/2022
7.48
 255,700 7.39 7.57 7.29 0 0 0
15/07/2022
7.39
 278,200 7.39 7.48 7.29 0 0 0
14/07/2022
7.39
 315,000 7.57 7.57 7.39 0 0 0
13/07/2022
7.57
 444,800 7.76 7.85 7.39 0 0 0
12/07/2022
7.76
 1,293,316 7.20 7.76 7.11 0 0 0
11/07/2022
7.20
 710,100 6.83 7.20 6.83 0 0 0
08/07/2022
6.83
 391,300 6.64 6.92 6.64 0 0 0
07/07/2022
6.64
 320,500 6.64 6.73 6.55 0 0 0
06/07/2022
6.64
 159,000 6.64 6.64 6.55 0 0 0
05/07/2022
6.64
 284,000 6.64 6.73 6.55 0 0 0
04/07/2022
6.64
 329,000 6.55 6.73 6.55 0 0 0
01/07/2022
6.55
 263,000 6.64 6.64 6.45 100 0 0.0
30/06/2022
6.64
 413,708 6.73 6.73 6.55 0 0 0
29/06/2022
6.73
 454,500 6.64 6.73 6.55 5,000 0 0.0
28/06/2022
6.64
 293,900 6.55 6.73 6.45 0 0 0
27/06/2022
6.55
 278,900 6.36 6.55 6.45 0 0 0
24/06/2022
6.36
 139,200 6.45 6.55 6.36 0 0 0
23/06/2022
6.45
 148,200 6.36 6.45 6.36 0 0 0
22/06/2022
6.36
 264,800 6.36 6.45 6.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |