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

6.60
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
(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)
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
12/07/2023
5.98
 243,900 5.98 5.98 5.80 0 0 0
11/07/2023
5.98
 257,700 5.89 5.98 5.80 0 0 0
10/07/2023
5.89
 219,300 5.89 5.98 5.80 0 0 0
07/07/2023
5.89
 185,000 5.80 5.89 5.70 0 0 0
06/07/2023
5.80
 230,100 5.98 5.98 5.80 0 0 0
05/07/2023
5.98
 185,600 5.98 6.08 5.89 0 0 0
04/07/2023
5.98
 308,303 5.98 5.98 5.80 0 0 0
03/07/2023
5.98
 155,552 5.89 5.98 5.70 0 0 0
30/06/2023
5.89
 337,700 5.89 5.89 5.70 0 0 0
29/06/2023
5.89
 279,610 5.89 5.98 5.80 0 0 0
28/06/2023
5.89
 366,355 5.89 5.98 5.80 0 0 0
27/06/2023
5.89
 124,401 5.89 5.98 5.89 0 0 0
26/06/2023
5.89
 437,455 6.08 6.17 5.89 0 0 0
23/06/2023
6.08
 309,900 6.17 6.17 5.98 0 0 0
22/06/2023
6.17
 769,455 5.98 6.17 5.98 0 0 0
21/06/2023
5.98
 508,000 5.98 6.08 5.89 0 0 0
20/06/2023
5.98
 641,361 5.89 6.08 5.89 0 0 0
19/06/2023
5.89
 1,158,031 6.17 6.26 5.89 0 0 0
16/06/2023
6.17
 650,150 6.26 6.36 6.08 0 200 -0.0
15/06/2023
6.26
 492,713 6.36 6.36 6.17 0 0 0
14/06/2023
6.36
 1,003,681 6.64 6.73 6.36 0 0 0
13/06/2023
6.64
 685,205 6.92 6.92 6.55 0 0 0
12/06/2023
6.92
 1,451,861 6.36 7.01 6.36 2,000 0 0.0
09/06/2023
6.36
 622,506 6.17 6.45 6.08 0 0 0
08/06/2023
6.17
 1,153,911 6.26 6.55 6.17 0 0 0
07/06/2023
6.26
 578,500 6.08 6.26 5.98 0 0 0
06/06/2023
6.08
 644,800 5.98 6.26 5.98 0 0 0
05/06/2023
5.98
 560,151 5.98 6.08 5.89 0 0 0
02/06/2023
5.98
 997,264 6.17 6.36 5.80 0 0 0
01/06/2023
6.17
 830,436 5.89 6.36 5.98 0 0 0
31/05/2023
5.89
 1,359,103 5.70 6.17 5.70 0 0 0
30/05/2023
5.70
 517,800 5.70 5.80 5.61 0 0 0
29/05/2023
5.70
 167,300 5.52 5.70 5.52 0 0 0
26/05/2023
5.52
 369,712 5.42 5.61 5.42 0 0 0
25/05/2023
5.42
 187,192 5.52 5.52 5.33 0 0 0
24/05/2023
5.52
 126,515 5.33 5.52 5.42 0 0 0
23/05/2023
5.33
 233,010 5.42 5.52 5.33 0 0 0
22/05/2023
5.42
 338,000 5.52 5.61 5.42 0 0 0
19/05/2023
5.52
 273,950 5.61 5.61 5.42 0 0 0
18/05/2023
5.61
 287,511 5.70 5.70 5.52 0 0 0
17/05/2023
5.70
 279,580 5.80 5.89 5.61 0 0 0
16/05/2023
5.80
 1,021,945 5.52 5.98 5.52 0 0 0
15/05/2023
5.52
 414,275 5.52 5.61 5.42 13,700 0 0.1
12/05/2023
5.52
 235,510 5.52 5.52 5.42 0 0 0
11/05/2023
5.52
 226,615 5.52 5.61 5.42 0 0 0
10/05/2023
5.52
 260,406 5.52 5.61 5.42 0 0 0
09/05/2023
5.52
 183,135 5.70 5.70 5.42 0 0 0
08/05/2023
5.70
 837,110 5.24 5.98 5.24 0 0 0
05/05/2023
5.24
 90,979 5.24 5.33 5.14 0 0 0
04/05/2023
5.24
 177,900 5.24 5.24 5.14 0 0 0
28/04/2023
5.24
 101,205 5.14 5.24 4.58 0 0 0
27/04/2023
5.14
 119,400 5.14 5.24 5.05 0 0 0
26/04/2023
5.14
 38,700 5.05 5.14 5.05 0 0 0
25/04/2023
5.05
 94,100 5.05 5.14 4.96 0 2,000 -0.0
24/04/2023
5.05
 263,216 5.24 5.24 5.05 0 0 0
21/04/2023
5.24
 98,700 5.24 5.24 5.14 0 0 0
20/04/2023
5.24
 77,800 5.33 5.33 5.14 0 0 0
19/04/2023
5.33
 98,700 5.24 5.33 5.14 0 0 0
18/04/2023
5.24
 65,550 5.14 5.24 5.14 0 0 0
17/04/2023
5.14
 68,350 5.24 5.24 5.14 0 500 -0.0
14/04/2023
5.24
 145,300 5.42 5.42 5.24 0 0 0
13/04/2023
5.42
 235,800 5.33 5.52 5.24 2,000 0 0.0
12/04/2023
5.33
 199,800 5.33 5.42 5.14 0 0 0
11/04/2023
5.33
 64,200 5.24 5.33 5.14 0 0 0
10/04/2023
5.24
 188,500 5.24 5.33 5.24 0 0 0
07/04/2023
5.24
 96,800 5.33 5.42 5.14 0 0 0
06/04/2023
5.33
 234,800 5.33 5.52 5.33 0 0 0
05/04/2023
5.33
 247,200 5.24 5.33 5.14 0 0 0
04/04/2023
5.24
 77,200 5.24 5.24 5.14 0 0 0
03/04/2023
5.24
 70,600 5.24 5.33 5.14 0 0 0
31/03/2023
5.24
 50,800 5.33 5.33 5.14 0 0 0
30/03/2023
5.33
 52,500 5.14 5.33 5.14 0 0 0
29/03/2023
5.14
 129,900 5.24 5.24 5.14 0 0 0
28/03/2023
5.24
 81,300 5.24 5.24 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |