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)
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
12/06/2020
8.18
 0 8.18 8.18 8.18 0 0 0
11/06/2020
8.18
 0 8.18 8.18 8.18 0 0 0
10/06/2020
8.18
 0 8.18 8.18 8.18 0 0 0
09/06/2020
8.18
 2,000 7.69 8.18 8.18 0 0 0
08/06/2020
7.69
 7,000 6.97 7.94 7.69 0 0 0
05/06/2020
6.97
 6,000 6.07 6.97 6.97 0 0 0
04/06/2020
6.07
 0 6.07 6.07 6.07 0 0 0
03/06/2020
6.07
 0 5.75 6.07 6.07 0 0 0
02/06/2020
5.75
 6,400 6.07 6.07 5.75 0 0 0
01/06/2020
6.07
 1,000 6.88 6.88 6.07 0 0 0
29/05/2020
6.88
 1,300 8.02 8.02 6.88 0 0 0
28/05/2020
8.02
 0 8.02 8.02 8.02 0 0 0
27/05/2020
8.02
 0 8.10 8.02 8.02 0 0 0
26/05/2020
8.10
 20,700 7.69 8.18 8.02 0 0 0
25/05/2020
7.69
 5,300 7.45 7.69 7.69 0 0 0
22/05/2020
7.45
 300 7.29 7.45 7.45 0 0 0
21/05/2020
7.29
 100 7.29 7.29 7.29 0 0 0
20/05/2020
7.29
 0 7.29 7.29 7.29 0 0 0
19/05/2020
7.29
 0 7.29 7.29 7.29 0 0 0
18/05/2020
7.29
 0 7.29 7.29 7.29 0 0 0
15/05/2020
7.29
 100 7.29 7.29 7.29 0 0 0
14/05/2020
7.29
 0 7.29 7.29 7.29 0 0 0
13/05/2020
7.29
 21,600 7.29 7.29 7.29 0 0 0
12/05/2020
7.29
 100 7.29 7.29 7.29 0 0 0
11/05/2020
7.29
 0 7.29 7.29 7.29 0 0 0
08/05/2020
7.29
 0 7.29 7.29 7.29 0 0 0
07/05/2020
7.29
 0 7.29 7.29 7.29 0 0 0
06/05/2020
7.29
 1,000 7.29 7.29 7.29 0 0 0
05/05/2020
7.29
 8,500 7.29 7.29 7.29 0 0 0
04/05/2020
7.29
 9,100 7.05 7.29 7.29 0 0 0
29/04/2020
7.05
 500 6.16 7.05 7.05 0 0 0
28/04/2020
6.16
 0 6.16 6.16 6.16 0 0 0
27/04/2020
6.16
 0 6.16 6.16 6.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |