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)
17/09/2018
8.18
 3,000 8.18 8.18 8.18 0 0 0
14/09/2018
8.18
 10,500 8.18 8.18 8.18 0 0 0
13/09/2018
8.18
 0 8.18 8.18 8.18 0 0 0
12/09/2018
8.18
 3,900 8.18 8.18 8.18 0 0 0
11/09/2018
8.18
 5,000 8.18 8.18 8.18 0 0 0
10/09/2018
8.18
 5,000 8.18 8.18 8.18 0 0 0
07/09/2018
8.18
 10,000 8.18 8.18 8.18 0 0 0
06/09/2018
8.18
 0 8.18 8.18 8.18 0 0 0
05/09/2018
8.18
 0 8.18 8.18 8.18 0 0 0
04/09/2018
8.18
 0 8.18 8.18 8.18 0 0 0
31/08/2018
8.18
 100 8.18 8.18 8.18 0 0 0
30/08/2018
8.18
 0 8.18 8.18 8.18 0 0 0
29/08/2018
8.18
 0 8.18 8.18 8.18 0 0 0
28/08/2018
8.18
 0 8.18 8.18 8.18 0 0 0
27/08/2018
8.18
 3,000 8.18 8.18 8.18 0 0 0
24/08/2018
8.18
 0 8.18 8.18 8.18 0 0 0
23/08/2018
8.18
 100 8.18 8.18 8.18 0 0 0
22/08/2018
8.18
 0 8.18 8.18 8.18 0 0 0
21/08/2018
8.18
 1,500 8.26 8.26 8.18 0 0 0
20/08/2018
8.26
 7,500 8.75 8.75 8.26 0 0 0
17/08/2018
8.75
 0 8.75 8.75 8.75 0 0 0
16/08/2018
8.75
 2,800 8.75 8.75 8.75 0 0 0
15/08/2018
8.75
 500 8.18 8.75 8.75 0 0 0
14/08/2018
8.18
 0 8.18 8.18 8.18 0 0 0
13/08/2018
8.18
 0 8.18 8.18 8.18 0 0 0
10/08/2018
8.18
 0 8.18 8.18 8.18 0 0 0
09/08/2018
8.18
 0 8.18 8.18 8.18 0 0 0
08/08/2018
8.18
 3,500 8.18 8.18 8.18 0 0 0
07/08/2018
8.18
 0 8.18 8.18 8.18 0 0 0
06/08/2018
8.18
 10,000 8.18 8.18 8.18 0 0 0
03/08/2018
8.18
 10,100 8.18 8.18 8.18 0 0 0
02/08/2018
8.18
 50,000 8.75 8.75 8.18 0 0 0
01/08/2018
8.75
 3,500 8.18 8.75 8.67 0 0 0
31/07/2018
8.18
 0 8.18 8.18 8.18 0 0 0
30/07/2018
8.18
 3,500 8.10 8.18 8.18 0 0 0
27/07/2018
8.10
 100 8.42 8.42 8.10 0 0 0
26/07/2018
8.42
 0 8.10 8.42 8.42 0 0 0
25/07/2018
8.10
 8,000 8.10 8.75 8.10 0 0 0
24/07/2018
8.10
 0 8.10 8.10 8.10 0 0 0
23/07/2018
8.10
 0 8.10 8.10 8.10 0 0 0
20/07/2018
8.10
 0 8.10 8.10 8.10 0 0 0
19/07/2018
8.10
 100 8.10 8.10 8.10 0 0 0
18/07/2018
8.10
 0 8.10 8.10 8.10 0 0 0
17/07/2018
8.10
 2,000 7.86 8.10 8.10 0 0 0
16/07/2018
7.86
 15,900 8.83 8.83 7.78 0 0 0
13/07/2018
8.83
 100 8.91 8.91 8.83 0 0 0
12/07/2018
8.91
 200 8.10 8.91 8.91 0 0 0
11/07/2018
8.10
 18,900 8.26 8.59 8.10 0 0 0
10/07/2018
8.26
 0 8.26 8.26 8.26 0 0 0
09/07/2018
8.26
 5,000 8.34 8.34 8.26 0 0 0
06/07/2018
8.34
 0 8.34 8.34 8.34 0 0 0
05/07/2018
8.34
 1,000 8.26 8.34 8.26 0 0 0
04/07/2018
8.26
 100 8.26 8.26 8.26 0 0 0
03/07/2018
8.26
 7,400 8.42 8.42 8.26 0 0 0
02/07/2018
8.42
 100 8.42 8.42 8.42 0 0 0
29/06/2018
8.42
 3,600 8.59 8.59 8.42 0 0 0
28/06/2018
8.59
 0 8.59 8.59 8.59 0 0 0
27/06/2018
8.59
 4,300 8.18 8.59 8.18 0 0 0
26/06/2018
8.18
 4,000 8.18 8.18 8.18 0 0 0
25/06/2018
8.18
 100 8.18 8.18 8.18 0 0 0
22/06/2018
8.18
 200 8.18 8.18 8.18 0 0 0
21/06/2018
8.18
 2,300 8.26 8.26 8.18 0 0 0
20/06/2018
8.26
 0 8.26 8.26 8.26 0 0 0
19/06/2018
8.26
 50,100 8.26 8.26 8.26 0 0 0
18/06/2018
8.26
 0 8.26 8.26 8.26 0 0 0
15/06/2018
8.26
 0 8.26 8.26 8.26 0 0 0
14/06/2018
8.26
 600 8.26 8.34 8.18 0 0 0
13/06/2018
8.26
 2,300 8.10 8.26 8.10 0 0 0
12/06/2018
8.10
 18,300 8.10 8.10 8.10 0 0 0
11/06/2018
8.10
 57,400 8.10 8.10 8.10 0 0 0
08/06/2018
8.10
 20,000 8.10 8.10 8.10 0 0 0
07/06/2018
8.10
 5,100 8.10 8.10 8.10 0 0 0
06/06/2018
8.10
 6,800 8.10 8.10 8.10 0 0 0
05/06/2018
8.10
 6,900 8.10 8.10 8.10 0 0 0
04/06/2018
8.10
 1,200 8.18 8.18 8.10 0 0 0
01/06/2018
8.18
 20,100 8.34 8.34 8.10 0 0 0
31/05/2018
8.34
 1,300 8.34 8.34 8.18 0 0 0
30/05/2018
8.34
 7,700 8.34 8.42 8.34 0 0 0
29/05/2018
8.34
 24,500 8.10 8.83 8.10 0 0 0
28/05/2018
8.10
 20,800 8.02 8.10 8.02 0 0 0
25/05/2018
8.02
 500 8.10 8.10 8.02 0 0 0
24/05/2018
8.10
 3,300 8.10 8.10 8.10 0 0 0
23/05/2018
8.10
 300 8.10 8.10 8.10 0 0 0
22/05/2018
8.10
 600 8.10 8.10 8.10 0 0 0
21/05/2018
8.10
 7,000 8.18 8.18 8.10 0 0 0
18/05/2018
8.18
 11,000 8.18 8.18 7.69 0 0 0
17/05/2018
8.18
 13,300 8.18 8.18 8.18 0 0 0
16/05/2018
8.18
 500 8.18 8.18 8.18 0 0 0
15/05/2018
8.18
 0 8.18 8.18 8.18 0 0 0
14/05/2018
8.18
 9,500 8.18 8.18 8.18 0 0 0
11/05/2018
8.18
 3,100 8.18 8.18 8.18 0 0 0
10/05/2018
8.18
 1,000 8.18 8.18 8.18 0 0 0
09/05/2018
8.18
 3,100 8.34 8.34 8.10 0 0 0
08/05/2018
8.34
 0 8.34 8.34 8.34 0 0 0
07/05/2018
8.34
 20,900 8.26 8.34 8.18 0 0 0
04/05/2018
8.26
 5,900 8.10 8.26 8.10 0 0 0
03/05/2018
8.10
 3,100 8.10 8.10 8.10 0 0 0
02/05/2018
8.10
 5,000 8.18 8.18 8.10 0 0 0
27/04/2018
8.18
 11,800 8.75 8.75 8.10 0 0 0
26/04/2018
8.75
 8,500 8.10 8.75 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |