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

5
-0.10
(-1.96%)
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
(2026-10-05) 		-0.70 -12.07% 281,900 0 0
5.10
6
5.10
2 tháng
(2026-09-03) 		-0.70 -12.07% 901,400 0 0
5.10
6
5.10
3 tháng
(2026-08-04) 		-0.50 -8.93% 1,555,000 0 0
5.10
6
5.10
6 tháng
(2026-05-06) 		-1.80 -26.09% 2,892,600 0 0
5.10
7.10
5.10
12 tháng
(2025-11-07) 		-1.80 -26.09% 7,594,900 0 0
5.10
7.20
5.10
24 tháng
(2024-11-12) 		-1.63 -24.25% 28,697,082 0 0
4.96
7.60
5.10
36 tháng
(2023-11-20) 		0.61 13.63% 78,505,446 0 0
4.30
8.23
5.10
60 tháng
(2021-11-29) 		-6.96 -57.72% 294,734,195 -42,400 -0.6
3.55
13.75
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
7.20
 692,900 7.48 7.48 7.01 0 0 0
11/08/2021
7.57
 724,950 7.39 7.76 7.29 0 0 0
10/08/2021
7.39
 654,310 7.48 7.57 7.29 0 0 0
09/08/2021
7.39
 411,617 7.67 7.85 7.39 0 0 0
06/08/2021
7.67
 479,910 7.48 7.76 7.39 0 0 0
05/08/2021
7.39
 1,675,120 7.01 7.48 6.83 0 0 0
04/08/2021
7.11
 517,827 7.11 7.11 6.83 0 0 0
03/08/2021
7.11
 185,760 7.11 7.20 7.01 0 0 0
02/08/2021
7.11
 272,630 7.29 7.29 7.01 0 0 0
30/07/2021
7.20
 305,810 7.11 7.48 7.11 0 0 0
29/07/2021
7.20
 374,850 7.20 7.20 6.92 0 0 0
28/07/2021
7.20
 117,800 7.29 7.29 7.20 0 0 0
27/07/2021
7.20
 215,250 7.20 7.48 7.11 0 0 0
26/07/2021
7.20
 510,680 7.57 7.57 6.83 0 0 0
23/07/2021
7.67
 396,901 7.85 7.85 7.48 0 0 0
22/07/2021
7.76
 249,100 7.67 7.95 7.57 0 0 0
21/07/2021
7.67
 129,900 7.57 7.76 7.57 0 0 0
20/07/2021
7.76
 236,900 7.57 7.76 7.48 0 0 0
19/07/2021
7.57
 276,001 8.04 8.04 7.57 0 0 0
16/07/2021
7.95
 258,015 8.23 8.23 7.95 0 0 0
15/07/2021
8.23
 136,942 7.95 8.23 7.95 0 0 0
14/07/2021
8.14
 145,900 8.23 8.42 7.95 0 0 0
13/07/2021
8.23
 231,100 7.95 8.42 7.95 0 0 0
12/07/2021
7.76
 529,510 8.32 8.32 7.57 0 0 0
09/07/2021
8.51
 428,610 8.79 8.88 8.32 0 0 0
08/07/2021
8.79
 227,273 8.88 9.16 8.79 0 0 0
07/07/2021
8.88
 485,308 8.98 9.07 8.04 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 0 0 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2021
9.72
 622,380 10.29 10.66 9.63 0 0 0
01/07/2021
9.72
 826,900 9.55 9.81 9.38 0 0 0
30/06/2021
9.47
 1,392,800 9.90 9.90 9.38 0 0 0
29/06/2021
9.90
 1,325,501 9.90 10.15 9.47 0 0 0
28/06/2021
9.90
 1,908,333 9.55 10.07 9.04 0 0 0
25/06/2021
9.38
 1,437,387 9.81 9.81 9.04 0 0 0
24/06/2021
10.07
 594,600 10.24 10.32 9.64 0 0 0
23/06/2021
10.41
 156,900 10.66 11.00 9.81 0 0 0
22/06/2021
10.49
 1,512,960 10.66 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 8.36 8.45 8.36 0 0 0
17/06/2021
8.19
 11,300 8.27 8.27 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 8.36 8.53 8.36 0 0 0
14/06/2021
8.45
 16,700 8.45 8.45 8.36 0 0 0
11/06/2021
8.36
 12,500 8.53 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 7.85 7.85 7.76 0 0 0
08/06/2021
7.76
 32,200 7.85 7.85 7.68 0 0 0
07/06/2021
7.76
 3,900 7.93 7.93 7.68 0 0 0
04/06/2021
7.68
 12,700 7.85 7.85 7.68 0 0 0
03/06/2021
7.93
 600 7.76 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 7.68 7.76 7.68 0 0 0
31/05/2021
7.85
 8,300 7.85 7.85 7.68 0 0 0
28/05/2021
7.59
 0 7.59 7.59 7.59 0 0 0
27/05/2021
7.68
 5,200 7.51 7.85 7.51 0 0 0
26/05/2021
8.02
 200 8.10 8.10 8.02 0 0 0
25/05/2021
7.68
 9,800 7.68 7.68 7.68 0 0 0
24/05/2021
7.42
 0 7.42 7.42 7.42 0 0 0
21/05/2021
7.25
 49,100 7.68 8.27 7.25 0 0 0
20/05/2021
8.10
 375,600 7.68 8.10 7.25 0 0 0
19/05/2021
7.85
 600 7.85 7.85 7.85 0 0 0
18/05/2021
7.93
 5,100 8.02 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 7.76 7.76 7.59 0 0 0
11/05/2021
7.68
 7,200 7.68 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 7.93 7.93 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 7.93 7.93 7.76 0 0 0
28/04/2021
7.68
 5,339 7.68 7.68 7.68 0 0 0
27/04/2021
8.02
 400 7.68 8.02 7.68 0 0 0
26/04/2021
7.68
 4,700 7.93 7.93 7.68 0 0 0
23/04/2021
7.93
 900 7.93 7.93 7.93 0 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 8.45 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 0 0 0
15/04/2021
8.19
 21,600 8.36 8.62 8.19 0 0 0
14/04/2021
8.36
 6,900 8.19 8.36 8.19 0 0 0
13/04/2021
8.02
 16,500 8.02 8.27 8.02 0 0 0
12/04/2021
8.02
 6,200 7.93 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 7.85 7.85 7.68 0 0 0
06/04/2021
7.76
 2,600 7.68 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 7.76 7.76 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 7.76 7.76 7.68 0 0 0
30/03/2021
7.68
 4,000 7.68 7.68 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 8.10 8.10 8.10 0 0 0
23/03/2021
7.93
 15,600 7.68 7.93 7.59 0 0 0

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