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

6.60
-0.10
(-1.49%)
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
(2026-05-19) 		-0.20 -2.94% 491,000 0 0
6.50
6.80
6.70
2 tháng
(2026-04-20) 		-0.40 -5.71% 912,800 0 0
6.50
7
6.70
3 tháng
(2026-03-20) 		-0.30 -4.35% 2,615,100 0 0
6.50
7.10
6.70
6 tháng
(2025-12-22) 		-0.20 -2.94% 4,801,400 0 0
6.50
7.20
6.70
12 tháng
(2025-06-23) 		-0.50 -7.04% 14,605,500 -2,900 -0.0
6.50
7.30
6.70
24 tháng
(2024-06-28) 		0.05 0.83% 34,272,332 -20,400 -0.1
5.52
7.60
6.70
36 tháng
(2023-07-04) 		0.62 10.29% 110,170,654 -25,300 -0.2
4.11
8.23
6.70
60 tháng
(2021-07-14) 		-1.54 -18.87% 472,695,799 -46,500 0.2
3.55
13.75
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2022
5.14
 120,608 5.14 5.14 4.96 0 0 0
01/11/2022
5.14
 60,600 5.14 5.24 5.05 0 0 0
31/10/2022
5.14
 109,900 5.24 5.33 5.05 0 0 0
28/10/2022
5.24
 89,900 5.24 5.33 5.24 0 0 0
27/10/2022
5.24
 110,200 5.05 5.24 5.05 0 0 0
26/10/2022
5.05
 132,000 5.33 5.33 4.96 0 0 0
25/10/2022
5.33
 141,640 5.33 5.42 5.05 0 0 0
24/10/2022
5.33
 237,600 5.61 5.61 5.24 0 0 0
21/10/2022
5.61
 403,100 5.89 5.89 5.52 0 0 0
20/10/2022
5.89
 54,811 5.89 5.89 5.80 0 0 0
19/10/2022
5.89
 92,900 5.98 5.98 5.80 0 0 0
18/10/2022
5.98
 113,400 5.80 6.08 5.89 0 0 0
17/10/2022
5.80
 31,500 5.98 5.98 5.70 0 0 0
14/10/2022
5.98
 117,000 5.89 5.98 5.89 0 0 0
13/10/2022
5.89
 51,300 5.98 6.08 5.80 0 0 0
12/10/2022
5.98
 127,700 5.70 5.98 5.70 0 0 0
11/10/2022
5.70
 445,400 6.36 6.36 5.52 0 0 0
10/10/2022
6.36
 156,000 6.17 6.36 5.98 0 0 0
07/10/2022
6.17
 499,200 6.45 6.45 6.08 0 0 0
06/10/2022
6.45
 154,100 6.55 6.73 6.36 0 0 0
05/10/2022
6.55
 113,200 6.26 6.64 6.36 0 0 0
04/10/2022
6.26
 151,000 6.36 6.45 6.26 0 0 0
03/10/2022
6.36
 130,400 6.64 6.64 6.26 0 0 0
30/09/2022
6.64
 206,900 6.64 6.64 6.36 0 0 0
29/09/2022
6.64
 149,200 6.64 6.73 6.45 0 0 0
28/09/2022
6.64
 198,700 6.73 6.83 6.55 0 0 0
27/09/2022
6.73
 129,300 6.64 6.83 6.64 2,000 0 0.0
26/09/2022
6.64
 378,100 7.11 7.11 6.64 0 0 0
23/09/2022
7.11
 107,800 7.20 7.20 6.92 0 2,000 -0.0
22/09/2022
7.20
 171,700 7.11 7.20 6.92 0 0 0
21/09/2022
7.11
 85,900 7.11 7.11 7.01 0 3,000 -0.0
20/09/2022
7.11
 211,800 7.01 7.11 6.92 0 0 0
19/09/2022
7.01
 387,250 7.29 7.29 7.01 0 0 0
16/09/2022
7.29
 207,900 7.48 7.48 7.20 0 0 0
15/09/2022
7.48
 65,300 7.48 7.48 7.39 0 0 0
14/09/2022
7.48
 145,500 7.48 7.48 7.29 2,000 0 0.0
13/09/2022
7.48
 114,800 7.48 7.48 7.39 0 0 0
12/09/2022
7.48
 109,427 7.39 7.57 7.39 0 0 0
09/09/2022
7.39
 261,900 7.29 7.48 7.29 2,000 0 0.0
08/09/2022
7.29
 665,700 7.48 7.57 7.29 2,000 0 0.0
07/09/2022
7.48
 334,400 7.67 7.76 7.39 0 0 0
06/09/2022
7.67
 454,100 7.57 7.85 7.57 0 3,000 -0.0
05/09/2022
7.57
 283,400 7.67 7.67 7.48 0 0 0
31/08/2022
7.67
 280,300 7.48 7.76 7.48 0 0 0
30/08/2022
7.48
 266,600 7.57 7.67 7.39 0 0 0
29/08/2022
7.57
 547,700 7.76 7.76 7.39 4,000 0 0.0
26/08/2022
7.76
 86,200 7.85 7.85 7.67 0 0 0
25/08/2022
7.85
 786,100 7.67 7.95 7.67 0 0 0
24/08/2022
7.67
 205,000 7.48 7.67 7.48 0 0 0
23/08/2022
7.48
 159,100 7.48 7.57 7.39 0 0 0
22/08/2022
7.48
 202,400 7.57 7.67 7.39 0 0 0
19/08/2022
7.57
 177,400 7.67 7.76 7.48 0 0 0
18/08/2022
7.67
 279,600 7.48 7.67 7.48 0 0 0
17/08/2022
7.48
 503,300 7.76 7.76 7.48 0 0 0
16/08/2022
7.76
 235,000 7.85 7.85 7.67 0 0 0
15/08/2022
7.85
 204,205 7.76 8.04 7.76 0 0 0
12/08/2022
7.76
 447,700 7.76 7.85 7.57 0 0 0
11/08/2022
7.76
 485,200 8.14 8.32 7.76 0 0 0
10/08/2022
8.14
 603,800 8.04 8.42 7.95 0 0 0
09/08/2022
8.04
 997,500 7.76 8.04 7.67 0 0 0
08/08/2022
7.76
 339,000 7.67 7.76 7.57 0 1,300 -0.0
05/08/2022
7.67
 239,400 7.67 7.67 7.48 0 0 0
04/08/2022
7.67
 269,800 7.57 7.76 7.57 0 0 0
03/08/2022
7.57
 518,200 7.48 7.67 7.39 0 0 0
02/08/2022
7.48
 289,106 7.48 7.57 7.29 0 0 0
01/08/2022
7.48
 115,100 7.48 7.48 7.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |