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

5.70
-0.10
(-1.72%)
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
(2026-08-19) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
9.35
 255,030 9.35 9.44 9.26 0 0 0
26/01/2022
9.35
 585,804 9.35 9.54 9.35 0 0 0
25/01/2022
9.35
 450,206 9.35 9.63 9.16 0 0 0
24/01/2022
9.35
 919,300 9.91 10.01 9.26 0 0 0
21/01/2022
9.91
 1,346,800 10.19 10.29 9.72 0 100 0.0
20/01/2022
10.19
 750,900 9.54 10.38 9.26 0 33,000 -0.3
19/01/2022
9.54
 602,400 9.63 9.82 9.16 100 0 0.0
18/01/2022
9.63
 1,082,100 10.01 10.38 9.16 0 83,500 -0.9
17/01/2022
10.01
 1,632,700 11.31 11.78 9.91 0 0 0
14/01/2022
11.31
 945,142 11.50 11.78 10.29 0 116,200 -1.4
13/01/2022
11.50
 1,905,216 12.53 12.53 11.22 15,400 5,000 0.1
12/01/2022
12.53
 2,074,514 13.09 13.18 11.22 72,200 20,000 0.7
11/01/2022
13.09
 1,448,640 13.18 13.46 12.90 9,200 0 0.1
10/01/2022
13.18
 4,487,437 12.90 14.03 12.90 111,200 0 1.6
07/01/2022
12.90
 1,774,769 12.81 13.00 12.62 0 71,100 -1.0
06/01/2022
12.81
 1,825,671 12.72 13.18 12.44 40,000 9,000 0.4
05/01/2022
12.72
 1,771,400 13.18 13.28 12.62 10,800 20,000 -0.1
04/01/2022
13.18
 1,472,581 12.90 13.37 12.81 0 0 0
31/12/2021
12.90
 1,844,700 13.09 13.37 12.62 85,000 0 1.2
30/12/2021
13.09
 1,183,911 13.37 13.37 12.81 600 0 0.0
29/12/2021
13.37
 1,250,200 13.75 13.93 13.09 700 2,000 0.0
28/12/2021
13.75
 5,257,600 12.53 14.03 12.53 1,000 44,400 -0.6
27/12/2021
12.53
 1,442,645 12.34 12.53 12.06 8,000 3,700 0.1
24/12/2021
12.34
 1,795,420 12.72 12.72 12.06 23,000 0 0.3
23/12/2021
12.72
 1,813,234 13.00 13.00 12.16 10,000 4,000 0.1
22/12/2021
13.00
 4,266,000 11.97 13.00 11.97 1,000 0 0.0
21/12/2021
11.97
 1,346,624 11.78 12.34 11.59 0 0 0
20/12/2021
11.78
 652,410 11.88 11.88 11.59 500 900 0.0
17/12/2021
11.88
 937,453 11.97 11.97 11.69 1,000 0 0.0
16/12/2021
11.97
 654,800 11.69 12.06 11.69 0 0 0
15/12/2021
11.69
 744,200 11.88 11.88 11.59 0 0 0
14/12/2021
11.88
 1,290,920 12.16 12.25 11.78 0 0 0
13/12/2021
12.16
 763,011 12.16 12.34 12.06 0 0 0
10/12/2021
12.16
 699,250 12.34 12.44 12.06 0 0 0
09/12/2021
12.34
 1,541,197 11.50 12.53 11.31 0 0 0
08/12/2021
11.50
 479,411 11.59 11.69 11.22 0 0 0
07/12/2021
11.59
 1,228,810 11.22 11.59 11.13 0 0 0
06/12/2021
11.22
 1,491,700 11.97 12.16 10.75 0 0 0
03/12/2021
11.97
 1,170,900 12.44 12.53 11.97 0 0 0
02/12/2021
12.44
 1,445,680 12.06 12.62 12.06 0 0 0
01/12/2021
12.06
 1,548,510 12.44 12.44 11.88 0 0 0
30/11/2021
12.44
 1,450,420 12.06 13.75 11.97 0 0 0
29/11/2021
12.06
 1,348,268 12.06 12.25 11.59 0 0 0
26/11/2021
12.06
 1,964,400 12.34 12.53 11.97 0 0 0
25/11/2021
12.34
 1,617,944 12.53 12.53 12.16 0 0 0
24/11/2021
12.53
 1,532,167 12.72 12.90 12.34 0 0 0
23/11/2021
12.72
 1,278,000 12.44 12.81 12.16 100 0 0.0
22/11/2021
12.44
 2,938,227 13.46 14.40 11.78 0 15,000 -0.2
19/11/2021
13.46
 5,104,617 12.90 14.31 12.90 0 0 0
18/11/2021
12.90
 2,157,209 12.72 13.00 12.53 0 0 0
17/11/2021
12.72
 1,879,455 12.53 13.09 12.44 1,500 0 0.0
16/11/2021
12.53
 1,894,200 13.00 13.09 12.44 0 0 0
15/11/2021
13.00
 3,719,200 12.62 13.28 12.62 0 100 0.0
12/11/2021
12.62
 2,165,538 12.53 12.72 12.34 26,200 0 0.4
11/11/2021
12.53
 2,910,900 13.00 13.00 12.34 0 900 0.0
10/11/2021
13.00
 2,252,800 13.00 13.37 12.62 13,800 0 0.2
09/11/2021
13.00
 3,503,393 12.90 13.37 12.34 0 3,100 0.0
08/11/2021
12.90
 4,442,209 11.88 13.09 11.88 7,300 200 0.1
05/11/2021
11.88
 2,589,817 11.97 11.97 11.69 3,000 0 0.0
04/11/2021
11.97
 2,455,124 11.50 12.06 11.31 0 0 0
03/11/2021
11.50
 4,480,489 11.59 12.06 11.22 0 2,000 0.0
02/11/2021
11.59
 4,441,436 11.59 11.69 11.22 5,700 0 0.1
01/11/2021
11.59
 2,597,915 11.88 11.97 11.41 100 0 0.0
29/10/2021
11.88
 3,882,693 11.78 12.34 11.69 100 300 0.0
28/10/2021
11.78
 4,027,343 11.50 12.16 11.31 0 100 0.0
27/10/2021
11.50
 4,055,400 11.41 12.16 11.22 2,100 0 0.0
26/10/2021
11.41
 3,878,100 11.78 11.88 11.03 0 1,000 0.0
25/10/2021
11.78
 2,829,000 11.78 12.44 11.69 0 0 0
22/10/2021
11.78
 5,250,000 11.41 13.09 10.85 300 11,700 -0.1
21/10/2021
11.41
 3,575,700 11.69 12.16 11.03 2,000 1,000 0.0
20/10/2021
11.69
 7,124,500 10.75 12.25 11.22 1,000 38,100 -0.5
19/10/2021
10.75
 9,153,200 9.82 10.75 9.82 2,700 11,600 -0.1
18/10/2021
9.82
 5,823,100 8.60 9.82 8.60 0 9,000 -0.1
15/10/2021
8.60
 1,665,800 8.79 8.79 8.51 0 6,500 -0.1
14/10/2021
8.79
 2,568,600 8.32 9.07 8.32 0 2,500 0.0
13/10/2021
8.32
 1,975,800 8.42 8.51 8.23 9,000 0 0.1
12/10/2021
8.42
 2,126,300 8.42 8.51 8.23 0 0 0
11/10/2021
8.42
 1,985,500 8.51 8.70 8.32 9,000 0 0.1
08/10/2021
8.51
 2,405,400 8.79 8.79 8.42 9,000 0 0.1
07/10/2021
8.79
 2,474,700 8.70 8.88 8.60 0 100 0.0
06/10/2021
8.70
 1,754,800 8.70 8.79 8.51 42,000 0 0.4
05/10/2021
8.70
 2,012,100 8.70 9.07 8.51 2,600 0 0.0
04/10/2021
8.70
 4,142,610 8.23 9.26 8.23 0 100 0.0
01/10/2021
8.23
 1,630,100 8.23 8.42 8.04 0 0 0
30/09/2021
8.23
 1,144,200 8.23 8.51 8.23 0 0 0
29/09/2021
8.23
 1,438,800 8.42 8.79 8.23 100 0 0.0
28/09/2021
8.42
 1,876,500 8.51 8.51 8.04 3,100 800 0.0
27/09/2021
8.51
 1,413,000 9.16 9.26 8.42 200 100,000 -0.9
24/09/2021
9.16
 987,000 9.63 9.63 8.98 100 0 0.0
23/09/2021
9.63
 5,219,050 9.72 10.75 9.35 1,900 200 0.0
22/09/2021
9.72
 3,686,067 8.60 9.72 8.60 0 0 0
21/09/2021
8.60
 1,294,400 8.60 8.70 8.32 2,500 0 0.0
20/09/2021
8.60
 1,972,726 8.60 9.26 8.42 0 0 0
17/09/2021
8.60
 814,100 8.88 8.98 8.51 3,200 0 0.0
16/09/2021
8.88
 913,640 9.07 9.72 8.70 600 0 0.0
15/09/2021
9.07
 2,740,200 8.04 9.07 8.04 0 3,000 0.0
14/09/2021
8.04
 734,936 7.76 8.04 7.57 0 0 0
13/09/2021
7.76
 437,400 7.76 7.85 7.57 0 2,500 0.0
10/09/2021
7.76
 1,249,300 7.85 7.95 7.48 0 0 0
09/09/2021
7.85
 389,700 7.76 7.85 7.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc