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

6.70
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
(2025-11-05) 		-0.20 -2.90% 393,500 0 0
6.70
6.90
6.70
2 tháng
(2025-10-06) 		-0.20 -2.90% 1,489,900 0 0
6.70
7
6.70
3 tháng
(2025-09-08) 		-0.50 -6.94% 3,148,800 0 0
6.70
7.20
6.70
6 tháng
(2025-06-09) 		-0.90 -11.84% 10,499,800 -2,900 -0.0
6.70
7.60
6.70
12 tháng
(2024-12-10) 		-0.31 -4.46% 19,265,374 -6,400 -0.0
5.52
7.60
6.70
24 tháng
(2023-12-18) 		2.31 52.45% 67,929,951 -20,700 -0.1
4.39
8.23
6.70
36 tháng
(2022-12-21) 		1.74 35.19% 141,548,772 -11,100 -0.1
4.11
8.23
6.70
60 tháng
(2020-12-31) 		-0.38 -5.37% 485,184,264 40,900 1.1
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)
01/12/2021
12.06
 1,548,510 12.44 12.44 11.88 0 0 0
30/11/2021
12.44
 1,450,420 12.06 13.75 11.97 0 0 0
29/11/2021
12.06
 1,348,268 12.06 12.25 11.59 0 0 0
26/11/2021
12.06
 1,964,400 12.34 12.53 11.97 0 0 0
25/11/2021
12.34
 1,617,944 12.53 12.53 12.16 0 0 0
24/11/2021
12.53
 1,532,167 12.72 12.90 12.34 0 0 0
23/11/2021
12.72
 1,278,000 12.44 12.81 12.16 100 0 0.0
22/11/2021
12.44
 2,938,227 13.46 14.40 11.78 0 15,000 -0.2
19/11/2021
13.46
 5,104,617 12.90 14.31 12.90 0 0 0
18/11/2021
12.90
 2,157,209 12.72 13.00 12.53 0 0 0
17/11/2021
12.72
 1,879,455 12.53 13.09 12.44 1,500 0 0.0
16/11/2021
12.53
 1,894,200 13.00 13.09 12.44 0 0 0
15/11/2021
13.00
 3,719,200 12.62 13.28 12.62 0 100 -0.0
12/11/2021
12.62
 2,165,538 12.53 12.72 12.34 26,200 0 0.4
11/11/2021
12.53
 2,910,900 13.00 13.00 12.34 0 900 -0.0
10/11/2021
13.00
 2,252,800 13.00 13.37 12.62 13,800 0 0.2
09/11/2021
13.00
 3,503,393 12.90 13.37 12.34 0 3,100 -0.0
08/11/2021
12.90
 4,442,209 11.88 13.09 11.88 7,300 200 0.1
05/11/2021
11.88
 2,589,817 11.97 11.97 11.69 3,000 0 0.0
04/11/2021
11.97
 2,455,124 11.50 12.06 11.31 0 0 0
03/11/2021
11.50
 4,480,489 11.59 12.06 11.22 0 2,000 -0.0
02/11/2021
11.59
 4,441,436 11.59 11.69 11.22 5,700 0 0.1
01/11/2021
11.59
 2,597,915 11.88 11.97 11.41 100 0 0.0
29/10/2021
11.88
 3,882,693 11.78 12.34 11.69 100 300 -0.0
28/10/2021
11.78
 4,027,343 11.50 12.16 11.31 0 100 -0.0
27/10/2021
11.50
 4,055,400 11.41 12.16 11.22 2,100 0 0.0
26/10/2021
11.41
 3,878,100 11.78 11.88 11.03 0 1,000 -0.0
25/10/2021
11.78
 2,829,000 11.78 12.44 11.69 0 0 0
22/10/2021
11.78
 5,250,000 11.41 13.09 10.85 300 11,700 -0.1
21/10/2021
11.41
 3,575,700 11.69 12.16 11.03 2,000 1,000 0.0
20/10/2021
11.69
 7,124,500 10.75 12.25 11.22 1,000 38,100 -0.5
19/10/2021
10.75
 9,153,200 9.82 10.75 9.82 2,700 11,600 -0.1
18/10/2021
9.82
 5,823,100 8.60 9.82 8.60 0 9,000 -0.1
15/10/2021
8.60
 1,665,800 8.79 8.79 8.51 0 6,500 -0.1
14/10/2021
8.79
 2,568,600 8.32 9.07 8.32 0 2,500 -0.0
13/10/2021
8.32
 1,975,800 8.42 8.51 8.23 9,000 0 0.1
12/10/2021
8.42
 2,126,300 8.42 8.51 8.23 0 0 0
11/10/2021
8.42
 1,985,500 8.51 8.70 8.32 9,000 0 0.1
08/10/2021
8.51
 2,405,400 8.79 8.79 8.42 9,000 0 0.1
07/10/2021
8.79
 2,474,700 8.70 8.88 8.60 0 100 -0.0
06/10/2021
8.70
 1,754,800 8.70 8.79 8.51 42,000 0 0.4
05/10/2021
8.70
 2,012,100 8.70 9.07 8.51 2,600 0 0.0
04/10/2021
8.70
 4,142,610 8.23 9.26 8.23 0 100 -0.0
01/10/2021
8.23
 1,630,100 8.23 8.42 8.04 0 0 0
30/09/2021
8.23
 1,144,200 8.23 8.51 8.23 0 0 0
29/09/2021
8.23
 1,438,800 8.42 8.79 8.23 100 0 0.0
28/09/2021
8.42
 1,876,500 8.51 8.51 8.04 3,100 800 0.0
27/09/2021
8.51
 1,413,000 9.16 9.26 8.42 200 100,000 -0.9
24/09/2021
9.16
 987,000 9.63 9.63 8.98 100 0 0.0
23/09/2021
9.63
 5,219,050 9.72 10.75 9.35 1,900 200 0.0
22/09/2021
9.72
 3,686,067 8.60 9.72 8.60 0 0 0
21/09/2021
8.60
 1,294,400 8.60 8.70 8.32 2,500 0 0.0
20/09/2021
8.60
 1,972,726 8.60 9.26 8.42 0 0 0
17/09/2021
8.60
 814,100 8.88 8.98 8.51 3,200 0 0.0
16/09/2021
8.88
 913,640 9.07 9.72 8.70 600 0 0.0
15/09/2021
9.07
 2,740,200 8.04 9.07 8.04 0 3,000 -0.0
14/09/2021
8.04
 734,936 7.76 8.04 7.57 0 0 0
13/09/2021
7.76
 437,400 7.76 7.85 7.57 0 2,500 -0.0
10/09/2021
7.76
 1,249,300 7.85 7.95 7.48 0 0 0
09/09/2021
7.85
 389,700 7.76 7.85 7.67 0 0 0
08/09/2021
7.76
 430,500 8.04 8.04 7.76 0 0 0
07/09/2021
8.04
 991,200 8.23 8.42 7.85 0 1,000 -0.0
06/09/2021
8.23
 1,351,700 7.67 8.42 7.57 70,200 0 0.6
01/09/2021
7.67
 751,500 7.67 7.67 7.48 0 0 0
31/08/2021
7.67
 456,900 7.76 7.85 7.57 0 0 0
30/08/2021
7.76
 565,900 7.57 7.76 7.57 0 0 0
27/08/2021
7.57
 934,502 7.39 7.67 7.20 0 0 0
26/08/2021
7.39
 573,500 7.48 7.48 7.29 0 0 0
25/08/2021
7.48
 492,214 7.57 7.57 7.29 0 0 0
24/08/2021
7.57
 897,913 7.76 7.95 7.39 0 0 0
23/08/2021
7.76
 675,908 7.76 7.85 7.57 0 0 0
20/08/2021
7.76
 1,186,400 7.67 8.14 7.57 1,000 100 0.0
19/08/2021
7.67
 1,036,300 7.48 7.76 7.29 0 0 0
18/08/2021
7.48
 670,700 7.20 7.48 7.20 0 0 0
17/08/2021
7.20
 424,200 7.29 7.39 7.20 0 0 0
16/08/2021
7.29
 398,100 7.20 7.39 7.11 0 0 0
13/08/2021
7.20
 607,850 7.20 7.29 7.01 0 0 0
12/08/2021
7.20
 692,900 7.57 7.57 7.01 1,000 0 0.0
11/08/2021
7.57
 724,950 7.39 7.76 7.29 0 0 0
10/08/2021
7.39
 654,310 7.39 7.57 7.29 0 0 0
09/08/2021
7.39
 411,617 7.67 7.85 7.39 1,000 0 0.0
06/08/2021
7.67
 479,900 7.39 7.76 7.39 0 0 0
05/08/2021
7.39
 1,675,100 7.11 7.48 6.83 0 0 0
04/08/2021
7.11
 517,800 7.11 7.11 6.83 0 0 0
03/08/2021
7.11
 185,700 7.11 7.20 7.01 0 28,500 -0.2
02/08/2021
7.11
 272,600 7.20 7.29 7.01 0 8,000 -0.1
30/07/2021
7.20
 305,800 7.20 7.48 7.11 0 600 -0.0
29/07/2021
7.20
 374,850 7.20 7.20 6.92 30,600 0 0.2
28/07/2021
7.20
 117,800 7.20 7.29 7.20 100 0 0.0
27/07/2021
7.20
 215,200 7.20 7.48 7.11 1,500 0 0.0
26/07/2021
7.20
 510,680 7.67 7.67 6.83 1,900 43,200 -0.3
23/07/2021
7.67
 396,901 7.76 7.85 7.48 0 0 0
22/07/2021
7.76
 249,100 7.67 7.95 7.57 0 0 0
21/07/2021
7.67
 129,900 7.76 7.76 7.57 300 0 0.0
20/07/2021
7.76
 236,900 7.57 7.76 7.48 0 0 0
19/07/2021
7.57
 276,000 7.95 8.04 7.57 0 0 0
16/07/2021
7.95
 258,000 8.23 8.23 7.95 0 0 0
15/07/2021
8.23
 136,900 8.14 8.23 7.95 0 0 0
14/07/2021
8.14
 145,900 8.23 8.42 7.95 0 300 -0.0
13/07/2021
8.23
 231,100 7.76 8.42 7.95 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |