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)
24/04/2018
8.10
 1,800 8.10 8.10 8.10 0 0 0
23/04/2018
8.10
 12,600 8.10 8.18 8.10 0 0 0
20/04/2018
8.10
 0 8.10 8.10 8.10 0 0 0
19/04/2018
8.10
 3,000 8.02 8.10 8.10 0 0 0
18/04/2018
8.02
 800 8.10 8.75 8.02 0 0 0
17/04/2018
8.10
 1,878,400 7.94 8.83 8.10 0 0 0
16/04/2018
7.94
 0 7.94 7.94 7.94 0 0 0
13/04/2018
7.94
 1,000 7.94 7.94 7.94 0 0 0
12/04/2018
7.94
 800 8.02 8.02 7.94 0 0 0
11/04/2018
8.02
 16,500 8.02 8.02 7.94 0 0 0
10/04/2018
8.02
 0 8.10 8.02 8.02 0 0 0
09/04/2018
8.10
 4,000 8.02 8.10 7.69 0 0 0
06/04/2018
8.02
 0 8.02 8.02 8.02 0 0 0
05/04/2018
8.02
 0 8.18 8.02 8.02 0 0 0
04/04/2018
8.18
 14,700 8.34 8.34 7.94 0 0 0
03/04/2018
8.34
 16,500 8.02 8.34 7.78 0 0 0
02/04/2018
8.02
 7,500 8.18 8.18 8.02 0 0 0
30/03/2018
8.18
 8,200 7.94 8.18 8.02 0 0 0
29/03/2018
7.94
 500 8.10 8.10 7.94 0 0 0
28/03/2018
8.10
 6,000 8.50 8.50 8.10 0 0 0
27/03/2018
8.50
 13,400 8.18 8.50 8.50 0 0 0
26/03/2018
8.18
 0 8.18 8.18 8.18 0 0 0
23/03/2018
8.18
 9,700 8.18 8.18 8.18 0 0 0
22/03/2018
8.18
 500 8.18 8.18 8.18 0 0 0
21/03/2018
8.18
 7,700 7.37 8.18 8.10 0 0 0
20/03/2018
7.37
 1,000 8.18 8.18 7.37 0 0 0
19/03/2018
8.18
 2,700 8.10 8.83 7.69 0 0 0
16/03/2018
8.10
 2,118,900 8.02 8.83 8.02 0 0 0
15/03/2018
8.02
 21,800 8.02 8.02 7.29 0 0 0
14/03/2018
8.02
 18,300 7.78 8.02 7.37 0 0 0
13/03/2018
7.78
 32,000 7.61 8.02 7.78 0 0 0
12/03/2018
7.61
 0 7.86 7.61 7.61 0 0 0
09/03/2018
7.86
 11,900 7.69 7.86 6.80 0 0 0
08/03/2018
7.69
 0 6.88 7.69 7.69 0 0 0
07/03/2018
6.88
 7,000 7.69 7.94 6.88 0 0 0
06/03/2018
7.69
 0 7.69 7.69 7.69 0 0 0
05/03/2018
7.69
 5,400 7.69 7.69 7.69 0 0 0
02/03/2018
7.69
 2,500 7.69 7.69 7.69 0 0 0
01/03/2018
7.69
 0 7.69 7.69 7.69 0 0 0
28/02/2018
7.69
 55,000 7.61 7.69 7.69 0 0 0
27/02/2018
7.61
 0 7.69 7.61 7.61 0 0 0
26/02/2018
7.69
 15,000 7.37 7.69 7.61 0 0 0
23/02/2018
7.37
 0 7.37 7.37 7.37 0 0 0
22/02/2018
7.37
 300 7.45 7.45 7.37 0 0 0
21/02/2018
7.45
 0 7.45 7.45 7.45 0 0 0
13/02/2018
7.45
 0 7.45 7.45 7.45 0 0 0
12/02/2018
7.45
 3,800 7.78 7.78 7.45 0 0 0
09/02/2018
7.78
 0 7.78 7.78 7.78 0 0 0
08/02/2018
7.78
 1,600 7.61 7.78 7.78 0 0 0
07/02/2018
7.61
 1,000 7.37 7.61 7.61 0 0 0
06/02/2018
7.37
 0 7.37 7.37 7.37 0 0 0
05/02/2018
7.37
 3,100 7.29 7.37 7.37 0 0 0
02/02/2018
7.29
 7,000 8.10 8.10 7.29 0 0 0
01/02/2018
8.10
 100 7.45 8.10 8.10 0 0 0
31/01/2018
7.45
 7,300 7.86 7.86 7.45 0 0 0
30/01/2018
7.86
 300 7.78 7.86 7.86 0 0 0
29/01/2018
7.78
 1,000 8.10 8.10 7.78 0 0 0
26/01/2018
8.10
 300 7.05 8.10 8.10 0 0 0
25/01/2018
7.05
 500 7.69 7.69 7.05 0 0 0
24/01/2018
7.69
 3,100 7.78 7.78 7.05 0 0 0
23/01/2018
7.78
 500 8.10 8.10 7.78 0 0 0
22/01/2018
8.10
 37,300 8.10 8.10 8.02 0 0 0
19/01/2018
8.10
 53,000 8.10 8.10 7.94 0 0 0
18/01/2018
8.10
 48,700 8.10 8.10 7.69 0 0 0
17/01/2018
8.10
 32,800 8.02 8.10 8.02 0 0 0
16/01/2018
8.02
 0 8.02 8.02 8.02 0 0 0
15/01/2018
8.02
 0 7.86 8.02 8.02 0 0 0
12/01/2018
7.86
 38,100 7.69 8.10 7.78 0 0 0
11/01/2018
7.69
 40,000 8.10 8.10 7.69 0 0 0
10/01/2018
8.10
 2,000 7.78 8.10 8.10 0 0 0
09/01/2018
7.78
 20,100 8.10 8.10 7.78 0 0 0
08/01/2018
8.10
 30,500 8.10 8.10 8.02 0 0 0
05/01/2018
8.10
 45,100 8.10 8.10 7.86 0 0 0
04/01/2018
8.10
 30,500 8.10 8.10 8.02 0 0 0
03/01/2018
8.10
 49,300 7.78 8.10 8.02 0 0 0
02/01/2018
7.78
 1,500 6.80 7.78 7.53 0 0 0
29/12/2017
6.80
 5,000 8.02 8.02 6.80 0 0 0
28/12/2017
8.02
 37,200 7.45 8.02 6.32 0 0 0
27/12/2017
7.45
 21,900 7.69 7.69 7.29 0 0 0
26/12/2017
7.69
 5,000 7.69 7.69 7.69 0 0 0
25/12/2017
7.69
 12,000 8.02 8.02 7.69 0 0 0
22/12/2017
8.02
 0 8.02 8.02 8.02 0 0 0
21/12/2017
8.02
 0 8.02 8.02 8.02 0 0 0
20/12/2017
8.02
 2,000 8.02 8.02 8.02 0 0 0
19/12/2017
8.02
 5,000 7.94 8.02 8.02 0 0 0
18/12/2017
7.94
 24,900 8.02 8.02 7.94 0 0 0
15/12/2017
8.02
 2,000 8.02 8.02 8.02 0 0 0
14/12/2017
8.02
 0 8.10 8.02 8.02 0 0 0
13/12/2017
8.10
 44,000 7.69 8.10 7.29 0 0 0
12/12/2017
7.69
 2,000 8.10 8.10 7.69 0 0 0
11/12/2017
8.10
 0 8.10 8.10 8.10 0 0 0
08/12/2017
8.10
 10,400 7.86 8.10 8.10 0 0 0
07/12/2017
7.86
 0 7.86 7.86 7.86 0 0 0
06/12/2017
7.86
 5,000 7.94 7.94 7.86 0 0 0
05/12/2017
7.94
 11,700 8.02 8.02 7.86 0 0 0
04/12/2017
8.02
 11,800 8.02 8.10 8.02 0 0 0
01/12/2017
8.02
 5,000 8.02 8.02 8.02 0 0 0
30/11/2017
8.02
 9,100 7.69 8.10 8.02 0 0 0
29/11/2017
7.69
 100 8.10 8.10 7.69 0 0 0
28/11/2017
8.10
 38,600 8.10 8.10 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |