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)
02/07/2018
9.01
 100 9.01 9.01 9.01 0 0 0
29/06/2018
9.01
 3,600 9.18 9.18 9.01 0 0 0
28/06/2018
9.18
 0 9.18 9.18 9.18 0 0 0
27/06/2018
9.18
 4,300 8.75 9.18 8.75 0 0 0
26/06/2018
8.75
 4,000 8.75 8.75 8.75 0 0 0
25/06/2018
8.75
 100 8.75 8.75 8.75 0 0 0
22/06/2018
8.75
 200 8.75 8.75 8.75 0 0 0
21/06/2018
8.75
 2,300 8.84 8.84 8.75 0 0 0
20/06/2018
8.84
 0 8.84 8.84 8.84 0 0 0
19/06/2018
8.84
 50,100 8.84 8.84 8.84 0 0 0
18/06/2018
8.84
 0 8.84 8.84 8.84 0 0 0
15/06/2018
8.84
 0 8.84 8.84 8.84 0 0 0
14/06/2018
8.84
 600 8.84 8.92 8.75 0 0 0
13/06/2018
8.84
 2,300 8.66 8.84 8.66 0 0 0
12/06/2018
8.66
 18,300 8.66 8.66 8.66 0 0 0
11/06/2018
8.66
 57,400 8.66 8.66 8.66 0 0 0
08/06/2018
8.66
 20,000 8.66 8.66 8.66 0 0 0
07/06/2018
8.66
 5,100 8.66 8.66 8.66 0 0 0
06/06/2018
8.66
 6,800 8.66 8.66 8.66 0 0 0
05/06/2018
8.66
 6,900 8.66 8.66 8.66 0 0 0
04/06/2018
8.66
 1,200 8.75 8.75 8.66 0 0 0
01/06/2018
8.75
 20,100 8.92 8.92 8.66 0 0 0
31/05/2018
8.92
 1,300 8.92 8.92 8.75 0 0 0
30/05/2018
8.92
 7,700 8.92 9.01 8.92 0 0 0
29/05/2018
8.92
 24,500 8.66 9.44 8.66 0 0 0
28/05/2018
8.66
 20,800 8.58 8.66 8.58 0 0 0
25/05/2018
8.58
 500 8.66 8.66 8.58 0 0 0
24/05/2018
8.66
 3,300 8.66 8.66 8.66 0 0 0
23/05/2018
8.66
 300 8.66 8.66 8.66 0 0 0
22/05/2018
8.66
 600 8.66 8.66 8.66 0 0 0
21/05/2018
8.66
 7,000 8.75 8.75 8.66 0 0 0
18/05/2018
8.75
 11,000 8.75 8.75 8.23 0 0 0
17/05/2018
8.75
 13,300 8.75 8.75 8.75 0 0 0
16/05/2018
8.75
 500 8.75 8.75 8.75 0 0 0
15/05/2018
8.75
 0 8.75 8.75 8.75 0 0 0
14/05/2018
8.75
 9,500 8.75 8.75 8.75 0 0 0
11/05/2018
8.75
 3,100 8.75 8.75 8.75 0 0 0
10/05/2018
8.75
 1,000 8.75 8.75 8.75 0 0 0
09/05/2018
8.75
 3,100 8.92 8.92 8.66 0 0 0
08/05/2018
8.92
 0 8.92 8.92 8.92 0 0 0
07/05/2018
8.92
 20,900 8.84 8.92 8.75 0 0 0
04/05/2018
8.84
 5,900 8.66 8.84 8.66 0 0 0
03/05/2018
8.66
 3,100 8.66 8.66 8.66 0 0 0
02/05/2018
8.66
 5,000 8.75 8.75 8.66 0 0 0
27/04/2018
8.75
 11,800 9.36 9.36 8.66 0 0 0
26/04/2018
9.36
 8,500 8.66 9.36 8.66 0 0 0
24/04/2018
8.66
 1,800 8.66 8.66 8.66 0 0 0
23/04/2018
8.66
 12,600 8.66 8.75 8.66 0 0 0
20/04/2018
8.66
 0 8.66 8.66 8.66 0 0 0
19/04/2018
8.66
 3,000 8.58 8.66 8.66 0 0 0
18/04/2018
8.58
 800 8.66 9.36 8.58 0 0 0
17/04/2018
8.66
 1,878,400 8.49 9.44 8.66 0 0 0
16/04/2018
8.49
 0 8.49 8.49 8.49 0 0 0
13/04/2018
8.49
 1,000 8.49 8.49 8.49 0 0 0
12/04/2018
8.49
 800 8.58 8.58 8.49 0 0 0
11/04/2018
8.58
 16,500 8.58 8.58 8.49 0 0 0
10/04/2018
8.58
 0 8.66 8.58 8.58 0 0 0
09/04/2018
8.66
 4,000 8.58 8.66 8.23 0 0 0
06/04/2018
8.58
 0 8.58 8.58 8.58 0 0 0
05/04/2018
8.58
 0 8.75 8.58 8.58 0 0 0
04/04/2018
8.75
 14,700 8.92 8.92 8.49 0 0 0
03/04/2018
8.92
 16,500 8.58 8.92 8.32 0 0 0
02/04/2018
8.58
 7,500 8.75 8.75 8.58 0 0 0
30/03/2018
8.75
 8,200 8.49 8.75 8.58 0 0 0
29/03/2018
8.49
 500 8.66 8.66 8.49 0 0 0
28/03/2018
8.66
 6,000 9.10 9.10 8.66 0 0 0
27/03/2018
9.10
 13,400 8.75 9.10 9.10 0 0 0
26/03/2018
8.75
 0 8.75 8.75 8.75 0 0 0
23/03/2018
8.75
 9,700 8.75 8.75 8.75 0 0 0
22/03/2018
8.75
 500 8.75 8.75 8.75 0 0 0
21/03/2018
8.75
 7,700 7.88 8.75 8.66 0 0 0
20/03/2018
7.88
 1,000 8.75 8.75 7.88 0 0 0
19/03/2018
8.75
 2,700 8.66 9.44 8.23 0 0 0
16/03/2018
8.66
 2,118,900 8.58 9.44 8.58 0 0 0
15/03/2018
8.58
 21,800 8.58 8.58 7.80 0 0 0
14/03/2018
8.58
 18,300 8.32 8.58 7.88 0 0 0
13/03/2018
8.32
 32,000 8.14 8.58 8.32 0 0 0
12/03/2018
8.14
 0 8.40 8.14 8.14 0 0 0
09/03/2018
8.40
 11,900 8.23 8.40 7.28 0 0 0
08/03/2018
8.23
 0 7.36 8.23 8.23 0 0 0
07/03/2018
7.36
 7,000 8.23 8.49 7.36 0 0 0
06/03/2018
8.23
 0 8.23 8.23 8.23 0 0 0
05/03/2018
8.23
 5,400 8.23 8.23 8.23 0 0 0
02/03/2018
8.23
 2,500 8.23 8.23 8.23 0 0 0
01/03/2018
8.23
 0 8.23 8.23 8.23 0 0 0
28/02/2018
8.23
 55,000 8.14 8.23 8.23 0 0 0
27/02/2018
8.14
 0 8.23 8.14 8.14 0 0 0
26/02/2018
8.23
 15,000 7.88 8.23 8.14 0 0 0
23/02/2018
7.88
 0 7.88 7.88 7.88 0 0 0
22/02/2018
7.88
 300 7.97 7.97 7.88 0 0 0
21/02/2018
7.97
 0 7.97 7.97 7.97 0 0 0
13/02/2018
7.97
 0 7.97 7.97 7.97 0 0 0
12/02/2018
7.97
 3,800 8.32 8.32 7.97 0 0 0
09/02/2018
8.32
 0 8.32 8.32 8.32 0 0 0
08/02/2018
8.32
 1,600 8.14 8.32 8.32 0 0 0
07/02/2018
8.14
 1,000 7.88 8.14 8.14 0 0 0
06/02/2018
7.88
 0 7.88 7.88 7.88 0 0 0
05/02/2018
7.88
 3,100 7.80 7.88 7.88 0 0 0
02/02/2018
7.80
 7,000 8.66 8.66 7.80 0 0 0
01/02/2018
8.66
 100 7.97 8.66 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |