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

6.60
-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
(2026-05-19) 		-0.20 -2.94% 491,000 0 0
6.50
6.80
6.70
2 tháng
(2026-04-20) 		-0.40 -5.71% 912,800 0 0
6.50
7
6.70
3 tháng
(2026-03-20) 		-0.30 -4.35% 2,615,100 0 0
6.50
7.10
6.70
6 tháng
(2025-12-22) 		-0.20 -2.94% 4,801,400 0 0
6.50
7.20
6.70
12 tháng
(2025-06-23) 		-0.50 -7.04% 14,605,500 -2,900 -0.0
6.50
7.30
6.70
24 tháng
(2024-06-28) 		0.05 0.83% 34,272,332 -20,400 -0.1
5.52
7.60
6.70
36 tháng
(2023-07-04) 		0.62 10.29% 110,170,654 -25,300 -0.2
4.11
8.23
6.70
60 tháng
(2021-07-14) 		-1.54 -18.87% 472,695,799 -46,500 0.2
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)
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
27/03/2023
5.24
 65,000 5.14 5.24 5.05 0 0 0
24/03/2023
5.14
 53,900 5.14 5.24 5.05 200 0 0.0
23/03/2023
5.14
 0 5.14 5.14 5.14 0 0 0
22/03/2023
5.14
 78,900 5.14 5.24 5.05 0 0 0
21/03/2023
5.14
 80,700 5.14 5.24 5.05 0 0 0
20/03/2023
5.14
 147,700 5.24 5.24 5.14 0 0 0
17/03/2023
5.24
 94,500 5.24 5.33 5.14 0 0 0
16/03/2023
5.24
 103,500 5.33 5.33 5.14 0 0 0
15/03/2023
5.33
 102,552 5.14 5.33 5.24 0 0 0
14/03/2023
5.14
 72,000 5.33 5.33 5.14 0 0 0
13/03/2023
5.33
 174,000 5.24 5.33 5.14 0 0 0
10/03/2023
5.24
 90,200 5.24 5.24 5.14 0 0 0
09/03/2023
5.24
 122,900 5.24 5.24 5.14 0 0 0
08/03/2023
5.24
 44,130 5.14 5.24 5.14 0 0 0
07/03/2023
5.14
 226,900 5.24 5.33 5.14 0 0 0
06/03/2023
5.24
 102,800 5.33 5.33 5.24 0 0 0
03/03/2023
5.33
 65,100 5.24 5.42 5.24 0 0 0
02/03/2023
5.24
 73,000 5.42 5.42 5.24 0 0 0
01/03/2023
5.42
 80,300 5.33 5.42 5.24 0 0 0
28/02/2023
5.33
 128,900 5.24 5.33 5.24 0 0 0
27/02/2023
5.24
 170,901 5.33 5.42 5.24 0 200 -0.0
24/02/2023
5.33
 85,100 5.42 5.52 5.24 0 1,500 -0.0
23/02/2023
5.42
 329,600 5.52 5.52 5.14 0 0 0
22/02/2023
5.52
 258,434 5.70 5.70 5.42 200 0 0.0
21/02/2023
5.70
 395,824 5.61 5.70 5.52 0 0 0
20/02/2023
5.61
 271,600 5.61 5.61 5.42 500 0 0.0
16/02/2023
5.61
 511,828 5.42 5.70 5.42 0 0 0
15/02/2023
5.42
 125,800 5.33 5.42 5.33 0 0 0
14/02/2023
5.33
 980,000 5.24 5.42 5.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |