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

6.80
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
(2026-03-31) 		-0.20 -2.86% 1,470,900 0 0
6.70
7.10
6.80
2 tháng
(2026-03-02) 		-0.20 -2.86% 2,515,700 0 0
6.60
7.10
6.80
3 tháng
(2026-01-30) 		-0.40 -5.56% 3,018,200 0 0
6.60
7.20
6.80
6 tháng
(2025-11-03) 		-0.10 -1.45% 4,697,000 0 0
6.60
7.20
6.80
12 tháng
(2025-05-05) 		-0.40 -5.56% 16,786,400 -2,900 -0.0
6.60
7.60
6.80
24 tháng
(2024-05-10) 		0.35 5.39% 41,624,434 -20,600 -0.1
5.52
7.67
6.80
36 tháng
(2023-05-16) 		1 17.29% 129,373,670 -23,500 -0.1
4.11
8.23
6.80
60 tháng
(2021-05-26) 		-1.22 -15.20% 487,587,297 39,900 1.2
3.55
13.75
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2022
10.19
 750,900 9.54 10.38 9.26 0 33,000 -0.3
19/01/2022
9.54
 602,400 9.63 9.82 9.16 100 0 0.0
18/01/2022
9.63
 1,082,100 10.01 10.38 9.16 0 83,500 -0.9
17/01/2022
10.01
 1,632,700 11.31 11.78 9.91 0 0 0
14/01/2022
11.31
 945,142 11.50 11.78 10.29 0 116,200 -1.4
13/01/2022
11.50
 1,905,216 12.53 12.53 11.22 15,400 5,000 0.1
12/01/2022
12.53
 2,074,514 13.09 13.18 11.22 72,200 20,000 0.7
11/01/2022
13.09
 1,448,640 13.18 13.46 12.90 9,200 0 0.1
10/01/2022
13.18
 4,487,437 12.90 14.03 12.90 111,200 0 1.6
07/01/2022
12.90
 1,774,769 12.81 13.00 12.62 0 71,100 -1.0
06/01/2022
12.81
 1,825,671 12.72 13.18 12.44 40,000 9,000 0.4
05/01/2022
12.72
 1,771,400 13.18 13.28 12.62 10,800 20,000 -0.1
04/01/2022
13.18
 1,472,581 12.90 13.37 12.81 0 0 0
31/12/2021
12.90
 1,844,700 13.09 13.37 12.62 85,000 0 1.2
30/12/2021
13.09
 1,183,911 13.37 13.37 12.81 600 0 0.0
29/12/2021
13.37
 1,250,200 13.75 13.93 13.09 700 2,000 -0.0
28/12/2021
13.75
 5,257,600 12.53 14.03 12.53 1,000 44,400 -0.6
27/12/2021
12.53
 1,442,645 12.34 12.53 12.06 8,000 3,700 0.1
24/12/2021
12.34
 1,795,420 12.72 12.72 12.06 23,000 0 0.3
23/12/2021
12.72
 1,813,234 13.00 13.00 12.16 10,000 4,000 0.1
22/12/2021
13.00
 4,266,000 11.97 13.00 11.97 1,000 0 0.0
21/12/2021
11.97
 1,346,624 11.78 12.34 11.59 0 0 0
20/12/2021
11.78
 652,410 11.88 11.88 11.59 500 900 -0.0
17/12/2021
11.88
 937,453 11.97 11.97 11.69 1,000 0 0.0
16/12/2021
11.97
 654,800 11.69 12.06 11.69 0 0 0
15/12/2021
11.69
 744,200 11.88 11.88 11.59 0 0 0
14/12/2021
11.88
 1,290,920 12.16 12.25 11.78 0 0 0
13/12/2021
12.16
 763,011 12.16 12.34 12.06 0 0 0
10/12/2021
12.16
 699,250 12.34 12.44 12.06 0 0 0
09/12/2021
12.34
 1,541,197 11.50 12.53 11.31 0 0 0
08/12/2021
11.50
 479,411 11.59 11.69 11.22 0 0 0
07/12/2021
11.59
 1,228,810 11.22 11.59 11.13 0 0 0
06/12/2021
11.22
 1,491,700 11.97 12.16 10.75 0 0 0
03/12/2021
11.97
 1,170,900 12.44 12.53 11.97 0 0 0
02/12/2021
12.44
 1,445,680 12.06 12.62 12.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |