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)
01/12/2023
4.30
 220,600 4.39 4.39 4.30 0 0 0
30/11/2023
4.39
 277,500 4.39 4.39 4.21 0 0 0
29/11/2023
4.39
 131,200 4.39 4.39 4.21 0 0 0
28/11/2023
4.39
 55,800 4.39 4.39 4.30 0 0 0
27/11/2023
4.39
 62,500 4.39 4.49 4.30 0 0 0
24/11/2023
4.39
 73,100 4.49 4.49 4.30 0 0 0
23/11/2023
4.49
 188,300 4.49 4.58 4.39 0 0 0
22/11/2023
4.49
 123,600 4.49 4.58 4.39 0 0 0
21/11/2023
4.49
 66,100 4.49 4.49 4.39 0 0 0
20/11/2023
4.49
 115,800 4.49 4.49 4.39 0 0 0
17/11/2023
4.49
 231,600 4.58 4.58 4.39 0 0 0
16/11/2023
4.58
 153,200 4.58 4.58 4.49 0 0 0
15/11/2023
4.58
 157,300 4.58 4.68 4.58 0 0 0
14/11/2023
4.58
 106,800 4.68 4.68 4.49 0 0 0
13/11/2023
4.68
 197,300 4.58 4.68 4.49 0 0 0
10/11/2023
4.58
 378,800 4.39 4.77 4.39 0 0 0
09/11/2023
4.39
 181,600 4.39 4.49 4.30 0 0 0
08/11/2023
4.39
 125,700 4.30 4.39 4.21 0 0 0
07/11/2023
4.30
 37,800 4.30 4.39 4.21 0 0 0
06/11/2023
4.30
 92,400 4.39 4.39 4.21 0 0 0
03/11/2023
4.39
 164,500 4.39 4.49 4.30 0 0 0
02/11/2023
4.39
 218,000 4.30 4.49 4.21 0 0 0
01/11/2023
4.30
 39,900 4.11 4.30 4.11 0 0 0
31/10/2023
4.11
 44,500 4.30 4.39 4.11 0 0 0
30/10/2023
4.30
 43,900 4.30 4.39 4.30 0 0 0
27/10/2023
4.30
 85,300 4.30 4.30 4.21 0 0 0
26/10/2023
4.30
 250,600 4.58 4.58 4.21 0 0 0
25/10/2023
4.58
 52,500 4.68 4.68 4.49 0 0 0
24/10/2023
4.68
 74,600 4.58 4.68 4.49 0 0 0
23/10/2023
4.58
 95,300 4.68 4.68 4.49 0 0 0
20/10/2023
4.68
 143,200 4.58 4.68 4.49 0 0 0
19/10/2023
4.58
 171,900 4.68 4.68 4.49 0 0 0
18/10/2023
4.68
 202,200 4.68 4.77 4.58 0 0 0
17/10/2023
4.68
 115,000 4.68 4.86 4.68 0 0 0
16/10/2023
4.68
 246,400 4.77 4.86 4.68 0 0 0
13/10/2023
4.77
 107,100 4.86 4.86 4.77 0 0 0
12/10/2023
4.86
 167,700 4.86 4.86 4.77 0 8,000 -0.0
11/10/2023
4.86
 112,900 4.86 4.86 4.77 0 0 0
10/10/2023
4.86
 311,400 4.77 4.96 4.68 0 0 0
09/10/2023
4.77
 218,200 4.77 4.86 4.68 0 0 0
06/10/2023
4.77
 152,800 4.77 4.77 4.68 0 0 0
05/10/2023
4.77
 70,000 4.77 4.86 4.68 0 0 0
04/10/2023
4.77
 128,600 4.86 4.86 4.68 0 0 0
03/10/2023
4.86
 167,500 4.96 4.96 4.77 0 0 0
02/10/2023
4.96
 141,000 4.86 4.96 4.77 0 0 0
29/09/2023
4.86
 232,400 4.77 4.86 4.77 0 0 0
28/09/2023
4.77
 132,100 4.86 4.86 4.68 0 0 0
27/09/2023
4.86
 195,100 4.86 4.86 4.68 0 0 0
26/09/2023
4.86
 311,100 4.86 5.05 4.77 0 5,600 -0.0
25/09/2023
4.86
 430,100 5.14 5.14 4.86 0 0 0
22/09/2023
5.14
 698,400 5.24 5.33 4.86 0 0 0
21/09/2023
5.24
 121,000 5.42 5.42 5.24 0 0 0
20/09/2023
5.42
 111,200 5.33 5.42 5.24 0 0 0
19/09/2023
5.33
 302,100 5.42 5.42 5.24 0 0 0
18/09/2023
5.42
 190,800 5.42 5.42 5.33 0 0 0
15/09/2023
5.42
 208,900 5.42 5.52 5.33 0 0 0
14/09/2023
5.42
 182,000 5.52 5.52 5.33 0 0 0
13/09/2023
5.52
 410,100 5.52 5.52 5.33 0 0 0
12/09/2023
5.52
 221,600 5.42 5.52 5.33 0 0 0
11/09/2023
5.42
 483,800 5.52 5.61 5.33 0 0 0
08/09/2023
5.52
 420,200 5.61 5.61 5.42 0 0 0
07/09/2023
5.61
 452,500 5.61 5.61 5.42 0 0 0
06/09/2023
5.61
 342,500 5.61 5.61 5.42 0 0 0
05/09/2023
5.61
 276,100 5.61 5.70 5.42 0 0 0
31/08/2023
5.61
 223,400 5.52 5.61 5.42 0 0 0
30/08/2023
5.52
 242,700 5.52 5.52 5.42 0 0 0
29/08/2023
5.52
 161,200 5.52 5.61 5.42 0 0 0
28/08/2023
5.52
 241,600 5.52 5.52 5.42 0 0 0
25/08/2023
5.52
 197,000 5.42 5.52 5.33 0 0 0
24/08/2023
5.42
 266,200 5.52 5.52 5.33 0 0 0
23/08/2023
5.52
 222,000 5.52 5.52 5.33 2,000 0 0.0
22/08/2023
5.52
 457,300 5.42 5.61 5.24 3,000 0 0.0
21/08/2023
5.42
 616,100 5.33 5.61 5.33 0 0 0
18/08/2023
5.33
 1,226,600 5.89 5.89 5.33 0 0 0
17/08/2023
5.89
 464,100 5.98 6.08 5.89 0 0 0
16/08/2023
5.98
 638,100 6.08 6.08 5.89 0 0 0
15/08/2023
6.08
 330,500 6.08 6.17 5.98 0 0 0
14/08/2023
6.08
 428,900 6.08 6.08 5.98 0 0 0
11/08/2023
6.08
 806,600 6.08 6.08 5.80 0 0 0
10/08/2023
6.08
 951,300 6.26 6.26 5.98 0 0 0
09/08/2023
6.26
 925,600 6.26 6.26 6.17 0 0 0
08/08/2023
6.26
 2,602,600 5.89 6.36 5.89 0 0 0
07/08/2023
5.89
 574,500 5.89 5.89 5.80 0 0 0
04/08/2023
5.89
 365,500 5.80 5.89 5.70 0 0 0
03/08/2023
5.80
 445,100 5.89 5.89 5.70 0 0 0
02/08/2023
5.89
 869,400 5.80 5.89 5.70 0 0 0
01/08/2023
5.80
 542,800 5.89 5.89 5.70 0 0 0
31/07/2023
5.89
 600,800 5.80 5.89 5.70 0 0 0
28/07/2023
5.80
 634,500 5.89 5.89 5.70 0 0 0
27/07/2023
5.89
 758,300 5.89 5.89 5.70 0 0 0
26/07/2023
5.89
 437,700 5.89 5.98 5.80 0 0 0
25/07/2023
5.89
 596,400 5.89 5.98 5.80 0 0 0
24/07/2023
5.89
 619,400 5.98 5.98 5.80 0 0 0
21/07/2023
5.98
 293,500 5.98 5.98 5.89 0 0 0
20/07/2023
5.98
 434,800 5.98 5.98 5.89 3,000 0 0.0
19/07/2023
5.98
 618,800 6.17 6.17 5.89 0 0 0
18/07/2023
6.17
 874,000 6.17 6.26 5.98 0 0 0
17/07/2023
6.17
 400,900 6.17 6.26 6.08 1,000 0 0.0
14/07/2023
6.17
 584,700 6.17 6.26 5.98 0 0 0
13/07/2023
6.17
 879,000 5.98 6.17 5.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |