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)
13/02/2023
5.24
 264,200 5.33 5.33 5.05 0 0 0
10/02/2023
5.33
 66,100 5.33 5.33 5.24 0 0 0
09/02/2023
5.33
 109,400 5.42 5.42 5.24 0 0 0
08/02/2023
5.42
 211,300 5.33 5.42 5.24 0 0 0
07/02/2023
5.33
 1,008,100 5.42 5.52 5.33 0 0 0
06/02/2023
5.42
 202,775 5.14 5.42 5.14 0 0 0
03/02/2023
5.14
 105,000 5.14 5.33 5.14 0 0 0
02/02/2023
5.14
 479,700 5.42 5.42 5.05 0 0 0
01/02/2023
5.42
 258,500 5.61 5.70 5.33 0 0 0
31/01/2023
5.61
 137,100 5.70 5.70 5.52 0 0 0
30/01/2023
5.70
 239,775 5.61 5.70 5.52 0 0 0
27/01/2023
5.61
 95,600 5.42 5.61 5.42 0 0 0
19/01/2023
5.42
 86,100 5.42 5.52 5.33 0 0 0
18/01/2023
5.42
 224,300 5.33 5.52 5.24 0 0 0
17/01/2023
5.33
 131,100 5.33 5.33 5.24 0 0 0
16/01/2023
5.33
 115,033 5.33 5.42 5.14 0 0 0
13/01/2023
5.33
 120,900 5.24 5.42 5.24 0 0 0
12/01/2023
5.24
 143,218 5.14 5.33 5.14 0 0 0
11/01/2023
5.14
 125,150 5.14 5.24 5.05 0 0 0
10/01/2023
5.14
 60,200 5.14 5.14 4.96 0 0 0
09/01/2023
5.14
 62,400 5.14 5.33 5.14 0 0 0
06/01/2023
5.14
 85,400 5.33 5.33 5.14 0 0 0
05/01/2023
5.33
 139,000 5.14 5.33 5.05 0 0 0
04/01/2023
5.14
 76,200 5.33 5.33 5.14 0 0 0
03/01/2023
5.33
 307,601 5.33 5.42 5.14 0 0 0
30/12/2022
5.33
 301,000 4.68 5.42 4.68 0 0 0
29/12/2022
4.68
 38,330 4.77 4.86 4.68 0 0 0
28/12/2022
4.77
 133,000 4.68 4.77 4.68 0 0 0
27/12/2022
4.68
 241,600 4.68 4.86 4.58 0 0 0
26/12/2022
4.68
 99,600 4.96 5.05 4.68 0 0 0
23/12/2022
4.96
 141,400 5.05 5.05 4.86 0 0 0
22/12/2022
5.05
 128,800 4.96 5.14 4.96 0 0 0
21/12/2022
4.96
 158,900 5.14 5.42 4.96 0 0 0
20/12/2022
5.14
 163,000 5.33 5.42 5.14 0 0 0
19/12/2022
5.33
 112,400 5.52 5.61 5.33 0 0 0
16/12/2022
5.52
 103,500 5.61 5.61 5.33 0 0 0
15/12/2022
5.61
 42,330 5.52 5.61 5.42 0 0 0
14/12/2022
5.52
 82,300 5.61 5.61 5.42 0 0 0
13/12/2022
5.61
 45,600 5.61 5.61 5.42 0 0 0
12/12/2022
5.61
 498,205 5.61 5.89 5.52 0 0 0
09/12/2022
5.61
 199,000 5.52 5.61 5.33 0 0 0
08/12/2022
5.52
 181,103 5.24 5.80 5.14 0 0 0
07/12/2022
5.24
 332,500 5.42 5.42 5.14 0 0 0
06/12/2022
5.42
 410,700 5.98 5.98 5.33 0 0 0
05/12/2022
5.98
 127,006 5.98 6.08 5.80 0 0 0
02/12/2022
5.98
 472,900 5.89 5.98 5.61 0 0 0
01/12/2022
5.89
 418,500 5.98 6.26 5.70 0 0 0
30/11/2022
5.98
 1,161,300 5.14 5.98 5.14 0 0 0
29/11/2022
5.14
 535,500 5.14 5.61 4.96 0 0 0
28/11/2022
5.14
 546,600 4.77 5.14 4.68 0 0 0
25/11/2022
4.77
 708,400 4.30 4.77 4.30 0 0 0
24/11/2022
4.30
 106,100 4.30 4.39 4.21 0 0 0
23/11/2022
4.30
 97,800 4.30 4.39 4.21 0 0 0
22/11/2022
4.30
 232,600 4.30 4.49 4.21 0 0 0
21/11/2022
4.30
 136,700 4.11 4.39 4.02 0 0 0
18/11/2022
4.11
 159,700 4.02 4.11 3.93 0 0 0
17/11/2022
4.02
 181,500 3.83 4.02 3.74 0 0 0
16/11/2022
3.83
 389,400 3.55 3.93 3.46 0 0 0
15/11/2022
3.55
 431,200 3.93 3.93 3.46 0 0 0
14/11/2022
3.93
 212,500 4.02 4.21 3.83 0 0 0
11/11/2022
4.02
 195,000 4.11 4.30 3.93 0 0 0
10/11/2022
4.11
 207,000 4.30 4.39 4.02 0 0 0
09/11/2022
4.30
 57,400 4.30 4.49 4.30 0 0 0
08/11/2022
4.30
 322,200 4.30 4.39 4.11 0 0 0
07/11/2022
4.30
 198,900 4.68 4.68 4.11 0 0 0
04/11/2022
4.68
 154,500 4.86 4.86 4.58 0 0 0
03/11/2022
4.86
 220,900 5.14 5.14 4.77 0 0 0
02/11/2022
5.14
 120,608 5.14 5.14 4.96 0 0 0
01/11/2022
5.14
 60,600 5.14 5.24 5.05 0 0 0
31/10/2022
5.14
 109,900 5.24 5.33 5.05 0 0 0
28/10/2022
5.24
 89,900 5.24 5.33 5.24 0 0 0
27/10/2022
5.24
 110,200 5.05 5.24 5.05 0 0 0
26/10/2022
5.05
 132,000 5.33 5.33 4.96 0 0 0
25/10/2022
5.33
 141,640 5.33 5.42 5.05 0 0 0
24/10/2022
5.33
 237,600 5.61 5.61 5.24 0 0 0
21/10/2022
5.61
 403,100 5.89 5.89 5.52 0 0 0
20/10/2022
5.89
 54,811 5.89 5.89 5.80 0 0 0
19/10/2022
5.89
 92,900 5.98 5.98 5.80 0 0 0
18/10/2022
5.98
 113,400 5.80 6.08 5.89 0 0 0
17/10/2022
5.80
 31,500 5.98 5.98 5.70 0 0 0
14/10/2022
5.98
 117,000 5.89 5.98 5.89 0 0 0
13/10/2022
5.89
 51,300 5.98 6.08 5.80 0 0 0
12/10/2022
5.98
 127,700 5.70 5.98 5.70 0 0 0
11/10/2022
5.70
 445,400 6.36 6.36 5.52 0 0 0
10/10/2022
6.36
 156,000 6.17 6.36 5.98 0 0 0
07/10/2022
6.17
 499,200 6.45 6.45 6.08 0 0 0
06/10/2022
6.45
 154,100 6.55 6.73 6.36 0 0 0
05/10/2022
6.55
 113,200 6.26 6.64 6.36 0 0 0
04/10/2022
6.26
 151,000 6.36 6.45 6.26 0 0 0
03/10/2022
6.36
 130,400 6.64 6.64 6.26 0 0 0
30/09/2022
6.64
 206,900 6.64 6.64 6.36 0 0 0
29/09/2022
6.64
 149,200 6.64 6.73 6.45 0 0 0
28/09/2022
6.64
 198,700 6.73 6.83 6.55 0 0 0
27/09/2022
6.73
 129,300 6.64 6.83 6.64 2,000 0 0.0
26/09/2022
6.64
 378,100 7.11 7.11 6.64 0 0 0
23/09/2022
7.11
 107,800 7.20 7.20 6.92 0 2,000 -0.0
22/09/2022
7.20
 171,700 7.11 7.20 6.92 0 0 0
21/09/2022
7.11
 85,900 7.11 7.11 7.01 0 3,000 -0.0
20/09/2022
7.11
 211,800 7.01 7.11 6.92 0 0 0
19/09/2022
7.01
 387,250 7.29 7.29 7.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |