Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/04/2023	5.98	308,303	5.89	5.98	5.80	0	0	0
06/04/2023	5.33	234,800	5.33	5.52	5.33	0	0	0
05/04/2023	5.24	177,900	5.14	5.24	5.14	0	0	0
04/04/2023	5.24	77,200	5.24	5.24	5.14	0	0	0
03/04/2023	5.33	65,100	5.33	5.42	5.24	0	0	0
31/03/2023	5.24	50,800	5.33	5.33	5.14	0	0	0
30/03/2023	5.24	56,200	5.24	5.33	5.14	0	0	0
29/03/2023	5.14	129,900	5.14	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	5.24	5.24	5.05	0	0	0
24/03/2023	5.14	53,900	5.14	5.24	5.05	0	0	0
23/03/2023	5.14	74,300	5.14	5.14	5.05	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	5.33	5.33	5.14	0	0	0
16/03/2023	5.24	103,500	5.24	5.24	5.14	0	0	0
15/03/2023	5.33	102,552	5.24	5.33	5.24	0	0	0
14/03/2023	5.14	72,000	5.24	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	5.33	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	5.24	5.42	5.24	0	0	0
28/02/2023	5.33	128,900	5.33	5.33	5.24	0	0	0
27/02/2023	5.24	170,901	5.42	5.42	5.24	0	0	0
24/02/2023	5.33	85,100	5.42	5.52	5.24	0	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	5.61	5.70	5.42	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	0	0	0
17/02/2023	5.61	632,539	5.70	5.70	5.52	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	5.42	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	5.24	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	5.42	5.42	5.24	0	0	0
07/02/2023	5.33	1,008,100	5.33	5.52	5.33	0	0	0
06/02/2023	5.42	202,775	5.24	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	5.33	5.33	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	5.61	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	5.52	5.61	5.42	0	0	0
26/01/2023	5.24	29,600	5.33	5.33	5.24	0	0	0
25/01/2023	5.24	29,600	5.33	5.33	5.24	0	0	0
24/01/2023	5.24	29,600	5.33	5.33	5.24	0	0	0
23/01/2023	5.24	29,600	5.33	5.33	5.24	0	0	0
20/01/2023	5.24	29,600	5.33	5.33	5.24	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	5.24	5.33	5.14	0	0	0
11/01/2023	5.14	125,150	5.05	5.24	5.05	0	0	0
10/01/2023	5.14	60,200	5.05	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	5.24	5.24	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

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.20	3.57%	435,000	0	0	5.60 7 5.70
2 tháng (2026-07-20)	-0.50	-7.94%	1,209,500	0	0	5.40 7 5.70
3 tháng (2026-06-22)	-0.70	-10.77%	1,563,700	0	0	5.40 7.10 5.70
6 tháng (2026-03-23)	-1	-14.71%	4,262,900	0	0	5.40 7.10 5.70
12 tháng (2025-09-23)	-1.20	-17.14%	9,294,400	0	0	5.40 7.20 5.70
24 tháng (2024-09-30)	-0.75	-11.39%	31,188,079	0	0	4.96 7.60 5.70
36 tháng (2023-10-04)	1.03	21.62%	85,026,768	0	0	4.11 8.23 5.70
60 tháng (2021-10-14)	-2.99	-34.01%	406,723,871	-37,900	0.3	3.55 13.75 5.70

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

THỐNG KÊ GIAO DỊCH