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

6.60
0.10
(1.54%)
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
(2026-05-18) 		-0.20 -2.94% 376,100 0 0
6.50
6.80
6.60
2 tháng
(2026-04-17) 		-0.30 -4.35% 783,600 0 0
6.50
7
6.60
3 tháng
(2026-03-18) 		-0.30 -4.35% 2,542,300 0 0
6.50
7.10
6.60
6 tháng
(2025-12-18) 		-0.20 -2.94% 4,688,000 0 0
6.50
7.20
6.60
12 tháng
(2025-06-23) 		-0.50 -7.04% 14,475,900 -2,900 -0.0
6.50
7.30
6.60
24 tháng
(2024-06-26) 		-0.41 -5.89% 34,792,113 -20,400 -0.1
5.52
7.60
6.60
36 tháng
(2023-07-03) 		0.62 10.29% 110,196,606 -25,300 -0.2
4.11
8.23
6.60
60 tháng
(2021-07-12) 		-1.16 -14.96% 473,326,809 -41,200 0.3
3.55
13.75
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2020
6.16
 100 7.21 7.21 6.16 0 0 0
23/04/2020
7.21
 0 7.21 7.21 7.21 0 0 0
22/04/2020
7.21
 0 7.21 7.21 7.21 0 0 0
21/04/2020
7.21
 0 7.21 7.21 7.21 0 0 0
20/04/2020
7.21
 500 7.29 7.29 7.21 0 0 0
17/04/2020
7.29
 0 7.29 7.29 7.29 0 0 0
16/04/2020
7.29
 1,000 7.29 7.29 7.29 0 0 0
15/04/2020
7.29
 0 7.29 7.29 7.29 0 0 0
14/04/2020
7.29
 6,700 7.53 7.53 7.29 0 0 0
13/04/2020
7.53
 0 7.53 7.53 7.53 0 0 0
10/04/2020
7.53
 100 6.56 7.53 7.53 0 0 0
09/04/2020
6.56
 100 7.69 7.69 6.56 0 0 0
08/04/2020
7.69
 100 7.69 7.69 7.69 0 0 0
07/04/2020
7.69
 400 7.45 7.78 7.69 0 0 0
06/04/2020
7.45
 0 7.53 7.45 7.45 0 0 0
03/04/2020
7.53
 1,200 6.88 7.53 7.45 0 0 0
01/04/2020
6.88
 0 6.88 6.88 6.88 0 0 0
31/03/2020
6.88
 3,900 7.21 7.21 6.88 0 0 0
30/03/2020
7.21
 0 7.21 7.21 7.21 0 0 0
27/03/2020
7.21
 0 7.21 7.21 7.21 0 0 0
26/03/2020
7.21
 0 7.21 7.21 7.21 0 0 0
25/03/2020
7.21
 0 7.21 7.21 7.21 0 0 0
24/03/2020
7.21
 200 7.37 7.37 7.21 0 0 0
23/03/2020
7.37
 0 7.37 7.37 7.37 0 0 0
20/03/2020
7.37
 100 7.21 7.37 7.37 0 0 0
19/03/2020
7.21
 0 7.21 7.21 7.21 0 0 0
18/03/2020
7.21
 100 7.37 7.37 7.21 0 0 0
17/03/2020
7.37
 0 7.37 7.37 7.37 0 0 0
16/03/2020
7.37
 0 7.37 7.37 7.37 0 0 0
13/03/2020
7.37
 0 7.37 7.37 7.37 0 0 0
12/03/2020
7.37
 0 7.37 7.37 7.37 0 0 0
11/03/2020
7.37
 900 7.69 7.69 7.37 0 0 0
10/03/2020
7.69
 0 7.69 7.69 7.69 0 0 0
09/03/2020
7.69
 0 7.69 7.69 7.69 0 0 0
06/03/2020
7.69
 0 7.69 7.69 7.69 0 0 0
05/03/2020
7.69
 0 7.69 7.69 7.69 0 0 0
04/03/2020
7.69
 100 7.69 7.69 7.69 0 0 0
03/03/2020
7.69
 1,500 8.10 8.10 7.69 0 0 0
02/03/2020
8.10
 0 8.10 8.10 8.10 0 0 0
28/02/2020
8.10
 0 8.10 8.10 8.10 0 0 0
27/02/2020
8.10
 0 8.10 8.10 8.10 0 0 0
26/02/2020
8.10
 0 8.10 8.10 8.10 0 0 0
25/02/2020
8.10
 100 7.69 8.10 8.10 0 0 0
24/02/2020
7.69
 0 7.69 7.69 7.69 0 0 0
21/02/2020
7.69
 0 7.69 7.69 7.69 0 0 0
20/02/2020
7.69
 0 7.69 7.69 7.69 0 0 0
19/02/2020
7.69
 0 7.69 7.69 7.69 0 0 0
18/02/2020
7.69
 0 7.69 7.69 7.69 0 0 0
17/02/2020
7.69
 0 7.69 7.69 7.69 0 0 0
14/02/2020
7.69
 1,400 8.10 8.10 7.69 0 0 0
13/02/2020
8.10
 100 8.10 8.10 8.10 0 0 0
12/02/2020
8.10
 0 8.10 8.10 8.10 0 0 0
11/02/2020
8.10
 100 8.10 8.10 8.10 0 0 0
10/02/2020
8.10
 100 8.10 8.10 8.10 0 0 0
07/02/2020
8.10
 0 8.10 8.10 8.10 0 0 0
06/02/2020
8.10
 200 8.59 8.59 8.10 0 0 0
05/02/2020
8.59
 0 8.59 8.59 8.59 0 0 0
04/02/2020
8.59
 0 8.59 8.59 8.59 0 0 0
03/02/2020
8.59
 0 8.59 8.59 8.59 0 0 0
31/01/2020
8.59
 0 8.59 8.59 8.59 0 0 0
30/01/2020
8.59
 0 8.59 8.59 8.59 0 0 0
22/01/2020
8.59
 0 8.59 8.59 8.59 0 0 0
21/01/2020
8.59
 0 8.50 8.59 8.59 0 0 0
20/01/2020
8.50
 300 8.34 8.67 8.50 0 0 0
17/01/2020
8.34
 200 8.42 8.42 8.34 0 0 0
16/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
15/01/2020
8.42
 200 8.10 8.42 8.42 0 0 0
14/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
13/01/2020
8.10
 200 7.05 8.10 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |