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

7.10
0.10
(1.43%)
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
(2024-10-23) 		0.40 5.97% 2,114,515 -300 -0.0
6.70
7.60
7.10
2 tháng
(2024-09-23) 		0.30 4.41% 3,613,745 -300 -0.0
6.70
7.60
7.10
3 tháng
(2024-08-26) 		0.30 4.41% 4,858,222 -300 -0.0
6.70
7.60
7.10
6 tháng
(2024-05-27) 		-0.40 -5.33% 16,327,335 -14,200 -0.1
6.10
8.20
7.10
12 tháng
(2023-11-28) 		2.40 51.06% 50,652,342 -14,300 -0.1
4.60
8.80
7.10
24 tháng
(2022-12-05) 		0.70 10.94% 124,030,507 -4,700 -0.0
4.40
8.80
7.10
36 tháng
(2021-12-08) 		-5.20 -42.28% 260,203,002 -5,400 0.6
3.80
14.70
7.10
60 tháng
(2019-12-19) 		-0.35 -4.69% 467,638,342 47,300 1.2
3.80
14.70
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
8.76
 1,500 8.76 8.76 8.76 500 0 0.0
15/04/2021
8.76
 21,600 8.94 9.21 8.76 5,000 0 0
14/04/2021
8.94
 6,900 8.58 8.94 8.76 0 0 0
13/04/2021
8.58
 16,500 8.58 8.85 8.58 1,000 0 0.0
12/04/2021
8.58
 6,200 8.39 8.67 8.48 0 0 0
09/04/2021
8.39
 12,700 8.30 8.39 8.30 0 0 0
08/04/2021
8.30
 10,500 8.30 8.30 8.21 0 0 0
07/04/2021
8.30
 11,500 8.30 8.39 8.21 0 0 0
06/04/2021
8.30
 2,600 8.30 8.30 8.21 0 0 0
05/04/2021
8.30
 8,300 8.21 8.30 8.21 0 0 0
02/04/2021
8.21
 6,500 8.48 8.48 8.21 0 0 0
01/04/2021
8.48
 200 8.21 8.48 8.21 0 0 0
31/03/2021
8.21
 20,400 8.21 8.30 8.21 0 0 0
30/03/2021
8.21
 4,000 8.39 8.39 8.21 0 0 0
29/03/2021
8.39
 8,500 8.39 8.39 8.30 0 0 0
26/03/2021
8.39
 7,000 8.48 8.48 8.21 0 0 0
25/03/2021
8.48
 200 8.67 8.67 8.48 0 0 0
24/03/2021
8.67
 150 8.48 8.67 8.67 0 0 0
23/03/2021
8.48
 15,600 8.21 8.48 8.12 0 0 0
22/03/2021
8.21
 5,900 8.58 8.58 8.21 0 0 0
19/03/2021
8.58
 1,700 9.12 9.12 8.30 0 0 0
18/03/2021
9.12
 13,900 8.21 9.12 8.21 0 0 0
17/03/2021
8.21
 9,200 8.39 8.39 8.21 0 0 0
16/03/2021
8.39
 6,800 8.30 8.39 8.21 0 0 0
15/03/2021
8.30
 500 8.30 8.30 8.30 0 0 0
12/03/2021
8.30
 2,400 8.39 8.39 8.21 0 0 0
11/03/2021
8.39
 600 8.12 8.39 8.30 0 0 0
10/03/2021
8.12
 3,600 8.12 8.30 8.12 0 0 0
09/03/2021
8.12
 14,500 8.21 8.21 8.03 0 0 0
08/03/2021
8.21
 11,800 8.21 8.21 7.94 0 0 0
05/03/2021
8.21
 7,100 8.21 8.21 8.03 0 0 0
04/03/2021
8.21
 7,000 8.39 8.39 8.21 0 0 0
03/03/2021
8.39
 8,300 8.03 8.39 8.03 0 0 0
02/03/2021
8.03
 1,400 8.58 8.58 7.66 0 0 0
01/03/2021
8.58
 100 8.03 8.58 8.58 0 0 0
26/02/2021
8.03
 380,027 8.30 8.30 8.03 0 0 0
25/02/2021
8.30
 130,800 8.85 9.49 8.21 0 0 0
24/02/2021
8.85
 50,300 7.85 8.94 7.66 0 0 0
23/02/2021
7.85
 1,500 7.94 7.94 7.75 0 0 0
22/02/2021
7.94
 0 8.30 7.94 7.94 0 0 0
19/02/2021
8.30
 200 7.57 8.30 7.57 0 0 0
18/02/2021
7.57
 210 8.03 8.03 7.57 0 0 0
17/02/2021
8.03
 2,400 7.48 8.03 7.75 0 0 0
09/02/2021
7.48
 0 7.39 7.48 7.48 0 0 0
08/02/2021
7.39
 1,800 7.57 7.57 7.39 0 0 0
05/02/2021
7.57
 5,900 7.85 7.85 7.30 0 0 0
04/02/2021
7.85
 1,000 8.03 8.03 7.85 0 0 0
03/02/2021
8.03
 703 7.30 8.03 7.39 0 0 0
02/02/2021
7.30
 11,500 7.30 7.30 7.30 0 0 0
01/02/2021
7.30
 75,100 7.39 7.39 7.21 0 0 0
29/01/2021
7.39
 38,500 7.48 7.57 7.30 0 0 0
28/01/2021
7.48
 14,100 7.75 7.85 7.02 0 0 0
27/01/2021
7.75
 1,900 8.12 8.12 7.75 0 0 0
26/01/2021
8.12
 23,600 8.12 8.48 8.12 0 0 0
25/01/2021
8.12
 11,900 8.21 8.21 8.12 0 0 0
22/01/2021
8.21
 4,000 8.39 8.39 8.12 0 0 0
21/01/2021
8.39
 3,800 8.30 8.39 7.94 0 0 0
20/01/2021
8.30
 2,500 7.75 9.12 8.12 0 0 0
19/01/2021
7.75
 59,400 8.94 8.94 7.75 0 0 0
18/01/2021
8.94
 18,340 9.21 9.21 8.85 0 0 0
15/01/2021
9.21
 5,500 9.21 9.31 9.21 0 0 0
14/01/2021
9.21
 83,300 8.94 9.58 9.12 0 0 0
13/01/2021
8.94
 82,300 7.75 8.94 7.94 0 0 0
12/01/2021
7.75
 5,100 7.94 7.94 7.75 0 0 0
11/01/2021
7.94
 0 7.94 7.94 7.94 0 0 0
08/01/2021
7.94
 14,000 7.75 8.12 7.94 0 0 0
07/01/2021
7.75
 12,900 7.94 7.94 7.75 0 0 0
06/01/2021
7.94
 9,400 7.75 7.94 7.75 0 0 0
05/01/2021
7.75
 3,698 7.75 7.75 7.75 0 0 0
04/01/2021
7.75
 7,300 7.57 7.75 7.75 0 0 0
31/12/2020
7.57
 8,100 7.85 7.85 7.57 0 0 0
30/12/2020
7.85
 4,000 7.75 7.85 7.75 0 0 0
29/12/2020
7.75
 2,800 7.94 7.94 7.75 0 0 0
28/12/2020
7.94
 9,000 7.94 7.94 7.94 0 0 0
25/12/2020
7.94
 200 7.85 7.94 7.94 0 0 0
24/12/2020
7.85
 5,800 7.85 7.85 7.85 0 0 0
23/12/2020
7.85
 0 7.85 7.85 7.85 0 0 0
22/12/2020
7.85
 9,200 7.75 7.85 7.75 0 0 0
21/12/2020
7.75
 12,200 7.85 7.94 7.75 0 0 0
18/12/2020
7.85
 500 7.75 7.85 7.85 0 0 0
17/12/2020
7.75
 7,000 7.85 7.85 7.75 0 0 0
16/12/2020
7.85
 450 7.85 7.94 7.85 0 0 0
15/12/2020
7.85
 18 7.85 7.85 7.85 0 0 0
14/12/2020
7.85
 2,510 7.75 7.85 7.85 0 0 0
11/12/2020
7.75
 1,050 7.85 7.85 7.75 0 0 0
10/12/2020
7.85
 1,000 7.85 7.85 7.85 0 0 0
09/12/2020
7.85
 0 7.75 7.85 7.75 0 0 0
08/12/2020
7.75
 25,700 7.85 7.94 7.75 0 0 0
07/12/2020
7.85
 400 7.94 7.94 7.85 0 0 0
04/12/2020
7.94
 600 7.85 7.94 7.94 0 0 0
03/12/2020
7.85
 10,200 8.21 8.21 7.85 0 0 0
02/12/2020
8.21
 100 7.94 8.21 8.21 0 0 0
01/12/2020
7.94
 5,010 7.94 7.94 7.94 0 0 0
30/11/2020
7.94
 400 8.03 8.03 7.94 0 0 0
27/11/2020
8.03
 100 7.94 8.03 8.03 0 0 0
26/11/2020
7.94
 0 7.94 7.94 7.94 0 0 0
25/11/2020
7.94
 500 8.21 8.21 7.94 0 0 0
24/11/2020
8.21
 0 8.21 8.21 8.21 0 0 0
23/11/2020
8.21
 100 7.85 8.21 8.21 0 0 0
20/11/2020
7.85
 2,100 7.85 7.85 7.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |