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

6.70
0
(0%)
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
(2025-11-04) 		-0.20 -2.90% 380,900 0 0
6.70
6.90
6.70
2 tháng
(2025-10-06) 		-0.20 -2.90% 1,471,400 0 0
6.70
7
6.70
3 tháng
(2025-09-05) 		-0.40 -5.63% 3,197,200 0 0
6.70
7.20
6.70
6 tháng
(2025-06-09) 		-0.90 -11.84% 10,481,300 -2,900 -0.0
6.70
7.60
6.70
12 tháng
(2024-12-09) 		-0.13 -1.85% 19,271,077 -6,400 -0.0
5.52
7.60
6.70
24 tháng
(2023-12-15) 		2.21 49.28% 68,039,951 -20,700 -0.1
4.39
8.23
6.70
36 tháng
(2022-12-20) 		1.56 30.28% 141,693,272 -11,100 -0.1
4.11
8.23
6.70
60 tháng
(2020-12-30) 		-0.64 -8.67% 485,169,764 40,900 1.1
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)
03/05/2024
6.64
 58,814 6.45 6.73 6.45 0 0 0
02/05/2024
6.45
 60,631 6.36 6.45 6.26 0 0 0
26/04/2024
6.36
 73,484 6.55 6.55 6.26 0 0 0
25/04/2024
6.55
 30,036 6.64 6.64 6.55 0 0 0
24/04/2024
6.55
 76,520 6.73 6.73 6.64 0 0 0
23/04/2024
6.55
 70,292 6.73 6.73 6.45 0 0 0
22/04/2024
6.83
 12,819 6.55 7.20 6.45 0 0 0
19/04/2024
6.55
 60,148 6.92 7.01 6.26 0 0 0
17/04/2024
6.83
 44,860 6.64 7.11 6.64 0 0 0
16/04/2024
6.92
 115,943 6.83 7.11 6.64 0 0 0
15/04/2024
6.83
 93,160 6.92 7.39 6.83 0 0 0
12/04/2024
7.01
 96,889 6.83 7.39 6.73 0 0 0
11/04/2024
6.83
 146,082 7.20 7.20 6.64 0 0 0
10/04/2024
7.20
 93,719 7.29 7.48 7.11 0 0 0
09/04/2024
7.39
 206,126 7.48 7.48 7.29 0 0 0
08/04/2024
7.57
 268,775 8.04 8.04 7.39 0 0 0
05/04/2024
8.04
 199,193 8.14 8.14 7.95 0 0 0
04/04/2024
8.23
 462,060 8.04 8.23 7.76 0 0 0
03/04/2024
7.95
 1,999,408 7.76 8.23 7.48 0 0 0
02/04/2024
7.67
 303,281 7.48 7.67 7.39 0 0 0
01/04/2024
7.57
 341,218 7.67 7.67 7.39 0 0 0
29/03/2024
7.57
 267,176 8.14 8.42 7.57 0 0 0
28/03/2024
7.67
 1,351,430 6.92 7.67 6.92 0 0 0
27/03/2024
6.92
 1,517,430 6.73 7.01 6.73 0 0 0
26/03/2024
6.73
 247,670 6.73 6.83 6.64 0 0 0
25/03/2024
6.83
 293,520 6.83 7.11 6.64 0 0 0
22/03/2024
6.83
 3,242,369 6.26 6.83 6.26 0 0 0
21/03/2024
6.36
 291,286 6.45 6.55 6.17 0 0 0
20/03/2024
6.45
 601,138 6.36 6.55 6.36 0 0 0
19/03/2024
6.36
 726,417 6.26 6.45 5.61 0 0 0
18/03/2024
6.26
 791,820 6.17 6.45 5.98 0 0 0
15/03/2024
6.17
 547,055 6.17 6.45 5.98 0 0 0
14/03/2024
6.17
 4,606,629 5.42 6.17 5.42 0 0 0
13/03/2024
5.61
 859,237 5.33 5.61 5.24 0 0 0
12/03/2024
5.33
 151,247 5.52 5.52 5.33 0 0 0
11/03/2024
5.52
 534,311 5.33 5.52 5.33 0 0 0
08/03/2024
5.33
 88,201 5.33 5.42 4.68 0 0 0
07/03/2024
5.42
 580,527 5.24 5.42 5.14 0 0 0
06/03/2024
5.33
 205,512 5.33 5.42 5.24 0 0 0
05/03/2024
5.33
 238,710 5.14 5.33 5.14 0 0 0
04/03/2024
5.33
 614,790 5.05 5.61 5.05 0 0 0
01/03/2024
5.05
 221,866 4.96 5.05 4.86 0 0 0
29/02/2024
4.96
 52,701 4.96 4.96 4.86 0 0 0
28/02/2024
5.05
 208,500 4.86 5.05 4.86 0 0 0
27/02/2024
4.96
 101,750 4.86 4.96 4.86 0 100 -0.0
26/02/2024
4.96
 103,600 4.96 4.96 4.86 0 0 0
23/02/2024
4.86
 135,700 4.96 5.05 4.86 0 0 0
22/02/2024
5.05
 75,510 4.96 5.05 4.96 0 0 0
21/02/2024
4.96
 159,577 4.96 5.05 4.86 0 0 0
20/02/2024
4.96
 82,000 4.86 4.96 4.86 0 0 0
19/02/2024
4.96
 90,200 4.86 4.96 4.86 0 0 0
16/02/2024
4.96
 108,635 4.96 5.05 4.86 0 0 0
15/02/2024
4.96
 145,000 4.96 4.96 4.86 0 0 0
07/02/2024
4.96
 131,900 4.86 4.96 4.86 0 0 0
06/02/2024
4.96
 327,000 4.86 4.96 4.86 0 0 0
05/02/2024
4.86
 313,180 4.77 4.86 4.77 0 0 0
02/02/2024
4.77
 38,700 4.77 4.77 4.68 0 0 0
01/02/2024
4.77
 50,000 4.68 4.77 4.68 0 0 0
31/01/2024
4.77
 89,400 4.68 4.77 4.68 0 0 0
30/01/2024
4.68
 124,700 4.68 4.77 4.68 0 0 0
29/01/2024
4.68
 104,300 4.68 4.77 4.68 0 0 0
26/01/2024
4.77
 76,200 4.77 4.77 4.68 0 0 0
25/01/2024
4.68
 60,901 4.68 4.77 4.68 0 0 0
24/01/2024
4.68
 89,000 4.68 4.77 4.68 0 0 0
23/01/2024
4.68
 97,676 4.68 4.77 4.68 0 0 0
22/01/2024
4.68
 188,100 4.68 4.77 4.68 0 0 0
19/01/2024
4.77
 143,434 4.68 4.77 4.68 0 0 0
18/01/2024
4.68
 66,509 4.68 4.68 4.68 0 0 0
17/01/2024
4.68
 408,226 4.77 4.77 4.68 0 0 0
16/01/2024
4.68
 161,519 4.68 4.77 4.68 0 0 0
15/01/2024
4.77
 320,971 4.58 4.77 4.58 0 0 0
12/01/2024
4.58
 89,602 4.68 4.77 4.58 0 0 0
11/01/2024
4.77
 397,840 4.77 4.77 4.68 0 0 0
10/01/2024
4.77
 376,108 4.77 4.86 4.68 0 0 0
09/01/2024
4.77
 467,632 4.58 4.86 4.58 0 0 0
08/01/2024
4.68
 204,414 4.58 4.68 4.49 0 0 0
05/01/2024
4.58
 614,750 4.39 4.68 4.39 0 0 0
04/01/2024
4.49
 63,000 4.39 4.49 4.39 0 0 0
03/01/2024
4.49
 72,300 4.39 4.49 4.39 0 0 0
02/01/2024
4.39
 90,900 4.49 4.49 4.39 0 0 0
29/12/2023
4.49
 75,300 4.49 4.49 4.39 0 0 0
28/12/2023
4.49
 88,600 4.49 4.49 4.39 0 0 0
27/12/2023
4.49
 161,700 4.49 4.49 4.39 0 0 0
26/12/2023
4.49
 20,000 4.58 4.58 4.39 0 0 0
25/12/2023
4.58
 228,400 4.49 4.58 4.39 0 0 0
22/12/2023
4.49
 65,200 4.49 4.49 4.39 0 0 0
21/12/2023
4.49
 200,000 4.49 4.49 4.30 0 0 0
20/12/2023
4.49
 52,100 4.49 4.49 4.39 0 0 0
19/12/2023
4.49
 58,100 4.39 4.49 4.39 0 0 0
18/12/2023
4.39
 98,300 4.49 4.49 4.39 0 0 0
15/12/2023
4.49
 128,500 4.49 4.49 4.30 0 0 0
14/12/2023
4.49
 171,500 4.49 4.49 4.30 0 0 0
13/12/2023
4.49
 326,100 4.39 4.58 4.39 0 0 0
12/12/2023
4.39
 51,100 4.30 4.39 4.30 0 0 0
11/12/2023
4.30
 81,500 4.39 4.39 4.30 0 0 0
08/12/2023
4.39
 189,900 4.39 4.49 4.30 0 0 0
07/12/2023
4.39
 254,100 4.39 4.49 4.30 0 0 0
06/12/2023
4.39
 137,300 4.39 4.49 4.30 0 0 0
05/12/2023
4.39
 148,900 4.49 4.49 4.30 0 0 0
04/12/2023
4.49
 364,300 4.30 4.49 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |