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

6.90
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
(2026-02-11) 		-0.20 -2.82% 719,200 0 0
6.60
7.10
6.90
2 tháng
(2026-01-12) 		0.10 1.47% 1,829,600 0 0
6.60
7.20
6.90
3 tháng
(2025-12-15) 		0.10 1.47% 2,138,500 0 0
6.60
7.20
6.90
6 tháng
(2025-09-15) 		-0.30 -4.17% 5,131,300 0 0
6.60
7.20
6.90
12 tháng
(2025-03-18) 		-0.02 -0.28% 17,362,700 -4,400 -0.0
5.52
7.60
6.90
24 tháng
(2024-03-25) 		0.07 1.08% 48,400,301 -20,600 -0.1
5.52
8.23
6.90
36 tháng
(2023-03-29) 		1.76 34.17% 132,585,221 -10,300 -0.1
4.11
8.23
6.90
60 tháng
(2021-04-08) 		-0.86 -11.11% 486,184,036 40,900 1.1
3.55
13.75
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2022
7.29
 207,900 7.48 7.48 7.20 0 0 0
15/09/2022
7.48
 65,300 7.48 7.48 7.39 0 0 0
14/09/2022
7.48
 145,500 7.48 7.48 7.29 2,000 0 0.0
13/09/2022
7.48
 114,800 7.48 7.48 7.39 0 0 0
12/09/2022
7.48
 109,427 7.39 7.57 7.39 0 0 0
09/09/2022
7.39
 261,900 7.29 7.48 7.29 2,000 0 0.0
08/09/2022
7.29
 665,700 7.48 7.57 7.29 2,000 0 0.0
07/09/2022
7.48
 334,400 7.67 7.76 7.39 0 0 0
06/09/2022
7.67
 454,100 7.57 7.85 7.57 0 3,000 -0.0
05/09/2022
7.57
 283,400 7.67 7.67 7.48 0 0 0
31/08/2022
7.67
 280,300 7.48 7.76 7.48 0 0 0
30/08/2022
7.48
 266,600 7.57 7.67 7.39 0 0 0
29/08/2022
7.57
 547,700 7.76 7.76 7.39 4,000 0 0.0
26/08/2022
7.76
 86,200 7.85 7.85 7.67 0 0 0
25/08/2022
7.85
 786,100 7.67 7.95 7.67 0 0 0
24/08/2022
7.67
 205,000 7.48 7.67 7.48 0 0 0
23/08/2022
7.48
 159,100 7.48 7.57 7.39 0 0 0
22/08/2022
7.48
 202,400 7.57 7.67 7.39 0 0 0
19/08/2022
7.57
 177,400 7.67 7.76 7.48 0 0 0
18/08/2022
7.67
 279,600 7.48 7.67 7.48 0 0 0
17/08/2022
7.48
 503,300 7.76 7.76 7.48 0 0 0
16/08/2022
7.76
 235,000 7.85 7.85 7.67 0 0 0
15/08/2022
7.85
 204,205 7.76 8.04 7.76 0 0 0
12/08/2022
7.76
 447,700 7.76 7.85 7.57 0 0 0
11/08/2022
7.76
 485,200 8.14 8.32 7.76 0 0 0
10/08/2022
8.14
 603,800 8.04 8.42 7.95 0 0 0
09/08/2022
8.04
 997,500 7.76 8.04 7.67 0 0 0
08/08/2022
7.76
 339,000 7.67 7.76 7.57 0 1,300 -0.0
05/08/2022
7.67
 239,400 7.67 7.67 7.48 0 0 0
04/08/2022
7.67
 269,800 7.57 7.76 7.57 0 0 0
03/08/2022
7.57
 518,200 7.48 7.67 7.39 0 0 0
02/08/2022
7.48
 289,106 7.48 7.57 7.29 0 0 0
01/08/2022
7.48
 115,100 7.48 7.48 7.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |