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

6.80
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
(2025-11-17) 		-0.10 -1.47% 459,700 0 0
6.70
6.80
6.80
2 tháng
(2025-10-20) 		0 0% 1,101,300 0 0
6.70
7
6.80
3 tháng
(2025-09-18) 		-0.40 -5.63% 2,914,900 0 0
6.70
7.10
6.80
6 tháng
(2025-06-20) 		-0.50 -6.94% 9,779,300 -2,900 -0.0
6.70
7.30
6.80
12 tháng
(2024-12-23) 		0.06 0.92% 18,875,643 -6,400 -0.0
5.52
7.60
6.80
24 tháng
(2023-12-28) 		2.21 49.28% 67,201,851 -20,700 -0.1
4.39
8.23
6.80
36 tháng
(2023-01-03) 		1.37 25.71% 140,461,842 -11,100 -0.1
4.11
8.23
6.80
60 tháng
(2021-01-12) 		-0.55 -7.60% 485,284,566 40,900 1.1
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)
22/07/2021
7.76
 249,100 7.67 7.95 7.57 0 0 0
21/07/2021
7.67
 129,900 7.76 7.76 7.57 300 0 0.0
20/07/2021
7.76
 236,900 7.57 7.76 7.48 0 0 0
19/07/2021
7.57
 276,000 7.95 8.04 7.57 0 0 0
16/07/2021
7.95
 258,000 8.23 8.23 7.95 0 0 0
15/07/2021
8.23
 136,900 8.14 8.23 7.95 0 0 0
14/07/2021
8.14
 145,900 8.23 8.42 7.95 0 300 -0.0
13/07/2021
8.23
 231,100 7.76 8.42 7.95 100 0 0.0
12/07/2021
7.76
 529,510 8.51 8.51 7.57 5,500 300 0.0
09/07/2021
8.51
 428,610 8.79 8.88 8.32 500 0 0.0
08/07/2021
8.79
 227,273 8.88 9.16 8.79 0 0 0
07/07/2021
8.88
 485,300 9.07 9.07 8.04 3,500 0 0.0
06/07/2021
9.07
 816,592 9.63 9.63 9.07 0 0 0
05/07/2021
9.63
 750,552 9.72 9.82 9.35 100 0 0.0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2021
9.72
 622,380 9.72 10.66 9.63 0 0 0
01/07/2021
9.72
 826,900 9.47 9.81 9.38 8,400 0 0.1
30/06/2021
9.47
 1,392,800 9.90 9.90 9.38 5,600 0 0.1
29/06/2021
9.90
 1,325,501 9.90 10.15 9.47 700 300 0.0
28/06/2021
9.90
 1,908,333 9.38 10.07 9.04 46,600 0 0.5
25/06/2021
9.38
 1,437,387 10.07 10.07 9.04 13,500 0 0.1
24/06/2021
10.07
 594,600 10.41 10.41 9.64 1,800 0 0.0
23/06/2021
10.41
 156,900 10.49 11.00 9.81 0 0 0
22/06/2021
10.49
 1,512,960 9.55 10.66 9.72 0 0 0
21/06/2021
9.55
 2,163,200 8.45 9.55 8.79 0 0 0
18/06/2021
8.45
 7,000 8.19 8.45 8.36 0 0 0
17/06/2021
8.19
 11,300 8.36 8.36 8.19 0 0 0
16/06/2021
8.36
 3,700 8.36 8.36 8.36 0 0 0
15/06/2021
8.36
 12,300 8.45 8.53 8.36 0 0 0
14/06/2021
8.45
 16,700 8.36 8.45 8.36 0 0 0
11/06/2021
8.36
 12,500 8.45 8.53 8.36 0 0 0
10/06/2021
8.45
 21,700 7.85 8.79 7.85 0 0 0
09/06/2021
7.85
 39,600 7.76 7.85 7.76 0 0 0
08/06/2021
7.76
 32,200 7.76 7.85 7.68 0 0 0
07/06/2021
7.76
 3,900 7.68 7.93 7.68 0 0 0
04/06/2021
7.68
 12,700 7.93 7.93 7.68 0 0 0
03/06/2021
7.93
 600 7.85 7.93 7.76 0 0 0
02/06/2021
7.85
 10,900 7.76 7.85 7.68 0 0 0
01/06/2021
7.76
 400 7.85 7.85 7.68 0 0 0
31/05/2021
7.85
 8,300 7.59 7.85 7.68 0 0 0
28/05/2021
7.59
 0 7.68 7.59 7.68 0 0 0
27/05/2021
7.68
 5,200 8.02 8.02 7.51 700 0 0.0
26/05/2021
8.02
 200 7.68 8.10 8.02 0 0 0
25/05/2021
7.68
 9,800 7.42 7.68 7.68 0 0 0
24/05/2021
7.42
 0 7.25 7.42 7.25 0 0 0
21/05/2021
7.25
 49,100 8.10 8.27 7.25 0 0 0
20/05/2021
8.10
 375,600 7.85 8.10 7.25 0 0 0
19/05/2021
7.85
 600 7.93 7.93 7.85 0 0 0
18/05/2021
7.93
 5,100 7.68 8.02 7.93 0 0 0
17/05/2021
7.68
 11,200 7.68 7.68 7.68 0 0 0
14/05/2021
7.68
 11,500 7.68 7.68 7.68 0 0 0
13/05/2021
7.68
 8,600 7.68 7.68 7.68 0 0 0
12/05/2021
7.68
 11,500 7.68 7.76 7.59 0 0 0
11/05/2021
7.68
 7,200 7.59 8.10 7.68 0 0 0
10/05/2021
7.59
 15,900 7.51 7.68 7.59 0 0 0
07/05/2021
7.51
 10,200 8.02 8.02 7.51 0 0 0
06/05/2021
8.02
 5,300 7.76 8.10 7.76 0 0 0
05/05/2021
7.76
 0 7.76 7.76 7.76 0 0 0
04/05/2021
7.76
 7,300 7.76 7.76 7.76 0 0 0
29/04/2021
7.76
 3,500 7.68 7.93 7.76 0 200 -0.0
28/04/2021
7.68
 5,339 8.02 8.02 7.68 0 0 0
27/04/2021
8.02
 400 7.68 8.02 7.68 0 100 -0.0
26/04/2021
7.68
 4,700 7.93 7.93 7.68 0 4,300 -0.0
23/04/2021
7.93
 900 8.10 8.10 7.93 0 900 -0.0
22/04/2021
8.10
 6,300 8.10 8.10 7.93 0 0 0
20/04/2021
8.10
 3,300 8.10 8.45 8.10 0 0 0
19/04/2021
8.10
 1,000 8.19 8.19 8.10 0 0 0
16/04/2021
8.19
 1,500 8.19 8.19 8.19 500 0 0.0
15/04/2021
8.19
 21,600 8.36 8.62 8.19 5,000 0 0
14/04/2021
8.36
 6,900 8.02 8.36 8.19 0 0 0
13/04/2021
8.02
 16,500 8.02 8.27 8.02 1,000 0 0.0
12/04/2021
8.02
 6,200 7.85 8.10 7.93 0 0 0
09/04/2021
7.85
 12,700 7.76 7.85 7.76 0 0 0
08/04/2021
7.76
 10,500 7.76 7.76 7.68 0 0 0
07/04/2021
7.76
 11,500 7.76 7.85 7.68 0 0 0
06/04/2021
7.76
 2,600 7.76 7.76 7.68 0 0 0
05/04/2021
7.76
 8,300 7.68 7.76 7.68 0 0 0
02/04/2021
7.68
 6,500 7.93 7.93 7.68 0 0 0
01/04/2021
7.93
 200 7.68 7.93 7.68 0 0 0
31/03/2021
7.68
 20,400 7.68 7.76 7.68 0 0 0
30/03/2021
7.68
 4,000 7.85 7.85 7.68 0 0 0
29/03/2021
7.85
 8,500 7.85 7.85 7.76 0 0 0
26/03/2021
7.85
 7,000 7.93 7.93 7.68 0 0 0
25/03/2021
7.93
 200 8.10 8.10 7.93 0 0 0
24/03/2021
8.10
 150 7.93 8.10 8.10 0 0 0
23/03/2021
7.93
 15,600 7.68 7.93 7.59 0 0 0
22/03/2021
7.68
 5,900 8.02 8.02 7.68 0 0 0
19/03/2021
8.02
 1,700 8.53 8.53 7.76 0 0 0
18/03/2021
8.53
 13,900 7.68 8.53 7.68 0 0 0
17/03/2021
7.68
 9,200 7.85 7.85 7.68 0 0 0
16/03/2021
7.85
 6,800 7.76 7.85 7.68 0 0 0
15/03/2021
7.76
 500 7.76 7.76 7.76 0 0 0
12/03/2021
7.76
 2,400 7.85 7.85 7.68 0 0 0
11/03/2021
7.85
 600 7.59 7.85 7.76 0 0 0
10/03/2021
7.59
 3,600 7.59 7.76 7.59 0 0 0
09/03/2021
7.59
 14,500 7.68 7.68 7.51 0 0 0
08/03/2021
7.68
 11,800 7.68 7.68 7.42 0 0 0
05/03/2021
7.68
 7,100 7.68 7.68 7.51 0 0 0
04/03/2021
7.68
 7,000 7.85 7.85 7.68 0 0 0
03/03/2021
7.85
 8,300 7.51 7.85 7.51 0 0 0
02/03/2021
7.51
 1,400 8.02 8.02 7.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |