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)
02/11/2020
7.42
 14,000 7.51 7.76 7.42 0 0 0
30/10/2020
7.51
 3,000 7.51 7.51 7.51 0 0 0
29/10/2020
7.51
 17,500 7.42 7.68 7.51 0 0 0
28/10/2020
7.42
 7,900 7.59 7.59 7.42 0 0 0
27/10/2020
7.59
 5,627 7.68 7.68 7.42 0 0 0
26/10/2020
7.68
 10,300 7.68 7.68 7.68 0 0 0
23/10/2020
7.68
 22,400 7.51 7.93 7.68 0 0 0
22/10/2020
7.51
 100 7.51 7.51 7.51 0 0 0
21/10/2020
7.51
 0 7.51 7.51 7.51 0 0 0
20/10/2020
7.51
 29,200 7.51 7.51 7.51 0 0 0
19/10/2020
7.51
 16,200 7.42 7.51 7.51 0 0 0
16/10/2020
7.42
 5,000 7.51 7.51 7.42 0 0 0
15/10/2020
7.51
 8,200 7.51 7.51 7.51 0 0 0
14/10/2020
7.51
 20,700 7.51 7.59 7.42 0 0 0
13/10/2020
7.51
 7,100 7.59 7.59 7.51 0 0 0
12/10/2020
7.59
 5,200 7.76 7.76 7.51 0 0 0
09/10/2020
7.76
 5,600 7.59 7.76 7.76 0 0 0
08/10/2020
7.59
 7,927 7.59 7.68 7.51 0 0 0
07/10/2020
7.59
 161,210 7.68 7.76 7.59 0 0 0
06/10/2020
7.68
 4,700 7.76 8.53 7.68 0 0 0
05/10/2020
7.76
 16,810 7.85 7.85 7.68 0 0 0
02/10/2020
7.85
 13,800 8.02 8.02 7.76 0 0 0
01/10/2020
8.02
 338 7.85 8.53 7.76 0 0 0
30/09/2020
7.85
 34,500 7.76 8.10 7.51 0 0 0
29/09/2020
7.76
 24,620 7.85 7.85 7.59 0 0 0
28/09/2020
7.85
 1,200 8.10 8.10 7.85 0 0 0
25/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
25/09/2020
8.10
 5,800 8.02 8.36 7.85 0 0 0
24/09/2020
8.02
 9,000 7.94 8.10 8.02 0 0 0
23/09/2020
7.94
 39,205 8.10 8.10 7.94 0 0 0
22/09/2020
8.10
 18,500 8.26 8.26 8.02 0 0 0
21/09/2020
8.26
 14,700 8.18 8.26 8.10 0 0 0
18/09/2020
8.18
 9,700 8.26 8.26 8.18 0 0 0
17/09/2020
8.26
 69,302 8.18 8.50 8.10 0 0 0
16/09/2020
8.18
 25,200 8.18 8.26 8.02 0 0 0
15/09/2020
8.18
 50,600 8.18 8.26 8.18 0 0 0
14/09/2020
8.18
 6,500 8.10 8.42 8.18 0 0 0
11/09/2020
8.10
 34,300 8.10 8.34 8.02 0 0 0
10/09/2020
8.10
 9,500 8.10 8.18 8.02 0 0 0
09/09/2020
8.10
 10,100 8.02 8.10 7.94 0 0 0
08/09/2020
8.02
 16,600 7.94 8.02 7.86 0 0 0
07/09/2020
7.94
 31,000 8.42 8.42 7.86 0 0 0
04/09/2020
8.42
 15,000 8.42 8.50 7.78 0 0 0
03/09/2020
8.42
 9,600 8.34 8.83 8.34 0 0 0
01/09/2020
8.34
 136,200 7.69 8.67 7.86 0 0 0
31/08/2020
7.69
 43,900 8.91 8.91 7.61 0 0 0
28/08/2020
8.91
 100 8.67 8.91 8.10 0 0 0
27/08/2020
8.67
 10,600 8.75 8.75 8.67 0 0 0
26/08/2020
8.75
 298,300 7.78 8.91 7.86 0 0 0
25/08/2020
7.78
 5,200 7.94 7.94 7.78 0 0 0
24/08/2020
7.94
 300 7.94 7.94 7.94 0 0 0
21/08/2020
7.94
 0 7.94 7.94 7.94 0 0 0
20/08/2020
7.94
 16,000 8.10 8.10 7.94 0 0 0
19/08/2020
8.10
 299,200 7.94 8.10 7.94 0 0 0
18/08/2020
7.94
 55,000 7.69 7.94 7.94 0 0 0
17/08/2020
7.69
 23,000 7.69 7.94 7.69 0 0 0
14/08/2020
7.69
 13,900 7.78 7.94 7.69 0 0 0
13/08/2020
7.78
 0 7.69 7.78 7.78 0 0 0
12/08/2020
7.69
 78,000 8.18 8.18 7.29 0 0 0
11/08/2020
8.18
 0 8.18 8.18 8.18 0 0 0
10/08/2020
8.18
 0 8.18 8.18 8.18 0 0 0
07/08/2020
8.18
 10 8.18 8.18 8.18 0 0 0
06/08/2020
8.18
 0 8.18 8.18 8.18 0 0 0
05/08/2020
8.18
 0 8.18 8.18 8.18 0 0 0
04/08/2020
8.18
 0 8.02 8.18 8.18 0 0 0
03/08/2020
8.02
 2,700 8.02 8.26 8.02 0 0 0
31/07/2020
8.02
 130,000 8.10 8.10 7.94 0 0 0
30/07/2020
8.10
 100 7.29 8.10 8.10 0 0 0
29/07/2020
7.29
 25,100 7.53 7.53 6.88 0 0 0
28/07/2020
7.53
 0 7.53 7.53 7.53 0 0 0
27/07/2020
7.53
 400 7.61 7.61 7.53 0 0 0
24/07/2020
7.61
 3,800 7.61 7.69 7.61 0 0 0
23/07/2020
7.61
 9,900 8.83 8.83 7.53 0 0 0
22/07/2020
8.83
 100 7.69 8.83 8.83 0 0 0
21/07/2020
7.69
 800 7.78 7.78 7.69 0 0 0
20/07/2020
7.78
 0 7.69 7.78 7.78 0 0 0
17/07/2020
7.69
 1,700 7.69 7.78 7.69 0 0 0
16/07/2020
7.69
 0 7.69 7.69 7.69 0 0 0
15/07/2020
7.69
 0 7.69 7.69 7.69 0 0 0
14/07/2020
7.69
 0 7.69 7.69 7.69 0 0 0
13/07/2020
7.69
 100 8.10 8.10 7.69 0 0 0
10/07/2020
8.10
 0 8.10 8.10 8.10 0 0 0
09/07/2020
8.10
 0 8.10 8.10 8.10 0 0 0
08/07/2020
8.10
 0 8.10 8.10 8.10 0 0 0
07/07/2020
8.10
 0 8.10 8.10 8.10 0 0 0
06/07/2020
8.10
 0 8.10 8.10 8.10 0 0 0
03/07/2020
8.10
 0 8.10 8.10 8.10 0 0 0
02/07/2020
8.10
 0 8.10 8.10 8.10 0 0 0
01/07/2020
8.10
 0 8.10 8.10 8.10 0 0 0
30/06/2020
8.10
 0 8.10 8.10 8.10 0 0 0
29/06/2020
8.10
 0 8.10 8.10 8.10 0 0 0
26/06/2020
8.10
 0 8.18 8.10 8.10 0 0 0
25/06/2020
8.18
 5,000 8.10 8.18 8.02 0 0 0
24/06/2020
8.10
 100 7.13 8.10 8.10 0 0 0
23/06/2020
7.13
 200 8.18 8.18 7.13 0 0 0
22/06/2020
8.18
 0 8.18 8.18 8.18 0 0 0
19/06/2020
8.18
 0 8.18 8.18 8.18 0 0 0
18/06/2020
8.18
 0 8.18 8.18 8.18 0 0 0
17/06/2020
8.18
 0 8.18 8.18 8.18 0 0 0
16/06/2020
8.18
 0 8.18 8.18 8.18 0 0 0
15/06/2020
8.18
 0 8.18 8.18 8.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |