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

5.60
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
(2026-08-17) 		0 0% 319,700 0 0
5.60
5.80
5.60
2 tháng
(2026-07-16) 		-0.70 -11.11% 1,141,700 0 0
5.40
6.40
5.60
3 tháng
(2026-06-16) 		-1 -15.15% 1,517,700 0 0
5.40
6.70
5.60
6 tháng
(2026-03-18) 		-1.30 -18.84% 4,060,000 0 0
5.40
7.10
5.60
12 tháng
(2025-09-19) 		-1.40 -20% 9,077,500 0 0
5.40
7.20
5.60
24 tháng
(2024-09-24) 		-0.85 -13.20% 29,713,254 -6,700 -0.0
5.40
7.60
5.60
36 tháng
(2023-10-02) 		0.64 13% 82,674,951 -28,700 -0.2
4.11
8.23
5.60
60 tháng
(2021-10-11) 		-2.82 -33.46% 411,939,075 -31,000 0.4
3.55
13.75
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2021
10.41
 156,900 10.49 11.00 9.81 0 0 0
22/06/2021
10.49
 1,512,960 9.55 10.66 9.72 0 0 0
21/06/2021
9.55
 2,163,200 8.45 9.55 8.79 0 0 0
18/06/2021
8.45
 7,000 8.19 8.45 8.36 0 0 0
17/06/2021
8.19
 11,300 8.36 8.36 8.19 0 0 0
16/06/2021
8.36
 3,700 8.36 8.36 8.36 0 0 0
15/06/2021
8.36
 12,300 8.45 8.53 8.36 0 0 0
14/06/2021
8.45
 16,700 8.36 8.45 8.36 0 0 0
11/06/2021
8.36
 12,500 8.45 8.53 8.36 0 0 0
10/06/2021
8.45
 21,700 7.85 8.79 7.85 0 0 0
09/06/2021
7.85
 39,600 7.76 7.85 7.76 0 0 0
08/06/2021
7.76
 32,200 7.76 7.85 7.68 0 0 0
07/06/2021
7.76
 3,900 7.68 7.93 7.68 0 0 0
04/06/2021
7.68
 12,700 7.93 7.93 7.68 0 0 0
03/06/2021
7.93
 600 7.85 7.93 7.76 0 0 0
02/06/2021
7.85
 10,900 7.76 7.85 7.68 0 0 0
01/06/2021
7.76
 400 7.85 7.85 7.68 0 0 0
31/05/2021
7.85
 8,300 7.59 7.85 7.68 0 0 0
28/05/2021
7.59
 0 7.68 7.59 7.68 0 0 0
27/05/2021
7.68
 5,200 8.02 8.02 7.51 700 0 0.0
26/05/2021
8.02
 200 7.68 8.10 8.02 0 0 0
25/05/2021
7.68
 9,800 7.42 7.68 7.68 0 0 0
24/05/2021
7.42
 0 7.25 7.42 7.25 0 0 0
21/05/2021
7.25
 49,100 8.10 8.27 7.25 0 0 0
20/05/2021
8.10
 375,600 7.85 8.10 7.25 0 0 0
19/05/2021
7.85
 600 7.93 7.93 7.85 0 0 0
18/05/2021
7.93
 5,100 7.68 8.02 7.93 0 0 0
17/05/2021
7.68
 11,200 7.68 7.68 7.68 0 0 0
14/05/2021
7.68
 11,500 7.68 7.68 7.68 0 0 0
13/05/2021
7.68
 8,600 7.68 7.68 7.68 0 0 0
12/05/2021
7.68
 11,500 7.68 7.76 7.59 0 0 0
11/05/2021
7.68
 7,200 7.59 8.10 7.68 0 0 0
10/05/2021
7.59
 15,900 7.51 7.68 7.59 0 0 0
07/05/2021
7.51
 10,200 8.02 8.02 7.51 0 0 0
06/05/2021
8.02
 5,300 7.76 8.10 7.76 0 0 0
05/05/2021
7.76
 0 7.76 7.76 7.76 0 0 0
04/05/2021
7.76
 7,300 7.76 7.76 7.76 0 0 0
29/04/2021
7.76
 3,500 7.68 7.93 7.76 0 200 -0.0
28/04/2021
7.68
 5,339 8.02 8.02 7.68 0 0 0
27/04/2021
8.02
 400 7.68 8.02 7.68 0 100 -0.0
26/04/2021
7.68
 4,700 7.93 7.93 7.68 0 4,300 -0.0
23/04/2021
7.93
 900 8.10 8.10 7.93 0 900 -0.0
22/04/2021
8.10
 6,300 8.10 8.10 7.93 0 0 0
20/04/2021
8.10
 3,300 8.10 8.45 8.10 0 0 0
19/04/2021
8.10
 1,000 8.19 8.19 8.10 0 0 0
16/04/2021
8.19
 1,500 8.19 8.19 8.19 500 0 0.0
15/04/2021
8.19
 21,600 8.36 8.62 8.19 5,000 0 0
14/04/2021
8.36
 6,900 8.02 8.36 8.19 0 0 0
13/04/2021
8.02
 16,500 8.02 8.27 8.02 1,000 0 0.0
12/04/2021
8.02
 6,200 7.85 8.10 7.93 0 0 0
09/04/2021
7.85
 12,700 7.76 7.85 7.76 0 0 0
08/04/2021
7.76
 10,500 7.76 7.76 7.68 0 0 0
07/04/2021
7.76
 11,500 7.76 7.85 7.68 0 0 0
06/04/2021
7.76
 2,600 7.76 7.76 7.68 0 0 0
05/04/2021
7.76
 8,300 7.68 7.76 7.68 0 0 0
02/04/2021
7.68
 6,500 7.93 7.93 7.68 0 0 0
01/04/2021
7.93
 200 7.68 7.93 7.68 0 0 0
31/03/2021
7.68
 20,400 7.68 7.76 7.68 0 0 0
30/03/2021
7.68
 4,000 7.85 7.85 7.68 0 0 0
29/03/2021
7.85
 8,500 7.85 7.85 7.76 0 0 0
26/03/2021
7.85
 7,000 7.93 7.93 7.68 0 0 0
25/03/2021
7.93
 200 8.10 8.10 7.93 0 0 0
24/03/2021
8.10
 150 7.93 8.10 8.10 0 0 0
23/03/2021
7.93
 15,600 7.68 7.93 7.59 0 0 0
22/03/2021
7.68
 5,900 8.02 8.02 7.68 0 0 0
19/03/2021
8.02
 1,700 8.53 8.53 7.76 0 0 0
18/03/2021
8.53
 13,900 7.68 8.53 7.68 0 0 0
17/03/2021
7.68
 9,200 7.85 7.85 7.68 0 0 0
16/03/2021
7.85
 6,800 7.76 7.85 7.68 0 0 0
15/03/2021
7.76
 500 7.76 7.76 7.76 0 0 0
12/03/2021
7.76
 2,400 7.85 7.85 7.68 0 0 0
11/03/2021
7.85
 600 7.59 7.85 7.76 0 0 0
10/03/2021
7.59
 3,600 7.59 7.76 7.59 0 0 0
09/03/2021
7.59
 14,500 7.68 7.68 7.51 0 0 0
08/03/2021
7.68
 11,800 7.68 7.68 7.42 0 0 0
05/03/2021
7.68
 7,100 7.68 7.68 7.51 0 0 0
04/03/2021
7.68
 7,000 7.85 7.85 7.68 0 0 0
03/03/2021
7.85
 8,300 7.51 7.85 7.51 0 0 0
02/03/2021
7.51
 1,400 8.02 8.02 7.17 0 0 0
01/03/2021
8.02
 100 7.51 8.02 8.02 0 0 0
26/02/2021
7.51
 380,027 7.76 7.76 7.51 0 0 0
25/02/2021
7.76
 130,800 8.27 8.87 7.68 0 0 0
24/02/2021
8.27
 50,300 7.34 8.36 7.17 0 0 0
23/02/2021
7.34
 1,500 7.42 7.42 7.25 0 0 0
22/02/2021
7.42
 0 7.76 7.42 7.42 0 0 0
19/02/2021
7.76
 200 7.08 7.76 7.08 0 0 0
18/02/2021
7.08
 210 7.51 7.51 7.08 0 0 0
17/02/2021
7.51
 2,400 6.99 7.51 7.25 0 0 0
09/02/2021
6.99
 0 6.91 6.99 6.99 0 0 0
08/02/2021
6.91
 1,800 7.08 7.08 6.91 0 0 0
05/02/2021
7.08
 5,900 7.34 7.34 6.82 0 0 0
04/02/2021
7.34
 1,000 7.51 7.51 7.34 0 0 0
03/02/2021
7.51
 703 6.82 7.51 6.91 0 0 0
02/02/2021
6.82
 11,500 6.82 6.82 6.82 0 0 0
01/02/2021
6.82
 75,100 6.91 6.91 6.74 0 0 0
29/01/2021
6.91
 38,500 6.99 7.08 6.82 0 0 0
28/01/2021
6.99
 14,100 7.25 7.34 6.57 0 0 0
27/01/2021
7.25
 1,900 7.59 7.59 7.25 0 0 0
26/01/2021
7.59
 23,600 7.59 7.93 7.59 0 0 0
25/01/2021
7.59
 11,900 7.68 7.68 7.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |