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

6.70
0.10
(1.52%)
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
(2026-05-13) 		-0.30 -4.35% 393,700 0 0
6.50
6.90
6.60
2 tháng
(2026-04-13) 		-0.40 -5.71% 1,103,900 0 0
6.50
7
6.60
3 tháng
(2026-03-16) 		-0.30 -4.35% 2,557,600 0 0
6.50
7.10
6.60
6 tháng
(2025-12-15) 		-0.20 -2.94% 4,732,400 0 0
6.50
7.20
6.60
12 tháng
(2025-06-17) 		-0.60 -8.33% 14,584,900 -2,900 -0.0
6.50
7.30
6.60
24 tháng
(2024-06-24) 		-0.79 -10.65% 35,724,476 -20,400 -0.1
5.52
7.60
6.60
36 tháng
(2023-06-28) 		0.71 12.04% 111,152,671 -25,300 -0.2
4.11
8.23
6.60
60 tháng
(2021-07-08) 		-2.19 -24.91% 473,955,092 -40,700 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |