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
(2025-10-14) 		-0.10 -1.45% 720,200 0 0
6.70
7
6.80
2 tháng
(2025-09-15) 		-0.40 -5.56% 2,551,300 0 0
6.70
7.20
6.80
3 tháng
(2025-08-15) 		-0.40 -5.56% 4,776,800 0 0
6.70
7.20
6.80
6 tháng
(2025-05-19) 		-0.30 -4.23% 10,853,900 -2,900 -0.0
6.70
7.60
6.80
12 tháng
(2024-11-18) 		-0.03 -0.38% 19,982,009 -6,400 -0.0
5.52
7.60
6.80
24 tháng
(2023-11-24) 		2.41 54.73% 70,274,451 -20,700 -0.1
4.30
8.23
6.80
36 tháng
(2022-11-29) 		1.66 32.22% 146,105,216 -11,100 -0.1
4.11
8.23
6.80
60 tháng
(2020-12-09) 		-0.54 -7.31% 484,910,592 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)
08/04/2024
7.57
 268,775 8.04 8.04 7.39 0 0 0
05/04/2024
8.04
 199,193 8.14 8.14 7.95 0 0 0
04/04/2024
8.23
 462,060 8.04 8.23 7.76 0 0 0
03/04/2024
7.95
 1,999,408 7.76 8.23 7.48 0 0 0
02/04/2024
7.67
 303,281 7.48 7.67 7.39 0 0 0
01/04/2024
7.57
 341,218 7.67 7.67 7.39 0 0 0
29/03/2024
7.57
 267,176 8.14 8.42 7.57 0 0 0
28/03/2024
7.67
 1,351,430 6.92 7.67 6.92 0 0 0
27/03/2024
6.92
 1,517,430 6.73 7.01 6.73 0 0 0
26/03/2024
6.73
 247,670 6.73 6.83 6.64 0 0 0
25/03/2024
6.83
 293,520 6.83 7.11 6.64 0 0 0
22/03/2024
6.83
 3,242,369 6.26 6.83 6.26 0 0 0
21/03/2024
6.36
 291,286 6.45 6.55 6.17 0 0 0
20/03/2024
6.45
 601,138 6.36 6.55 6.36 0 0 0
19/03/2024
6.36
 726,417 6.26 6.45 5.61 0 0 0
18/03/2024
6.26
 791,820 6.17 6.45 5.98 0 0 0
15/03/2024
6.17
 547,055 6.17 6.45 5.98 0 0 0
14/03/2024
6.17
 4,606,629 5.42 6.17 5.42 0 0 0
13/03/2024
5.61
 859,237 5.33 5.61 5.24 0 0 0
12/03/2024
5.33
 151,247 5.52 5.52 5.33 0 0 0
11/03/2024
5.52
 534,311 5.33 5.52 5.33 0 0 0
08/03/2024
5.33
 88,201 5.33 5.42 4.68 0 0 0
07/03/2024
5.42
 580,527 5.24 5.42 5.14 0 0 0
06/03/2024
5.33
 205,512 5.33 5.42 5.24 0 0 0
05/03/2024
5.33
 238,710 5.14 5.33 5.14 0 0 0
04/03/2024
5.33
 614,790 5.05 5.61 5.05 0 0 0
01/03/2024
5.05
 221,866 4.96 5.05 4.86 0 0 0
29/02/2024
4.96
 52,701 4.96 4.96 4.86 0 0 0
28/02/2024
5.05
 208,500 4.86 5.05 4.86 0 0 0
27/02/2024
4.96
 101,750 4.86 4.96 4.86 0 100 -0.0
26/02/2024
4.96
 103,600 4.96 4.96 4.86 0 0 0
23/02/2024
4.86
 135,700 4.96 5.05 4.86 0 0 0
22/02/2024
5.05
 75,510 4.96 5.05 4.96 0 0 0
21/02/2024
4.96
 159,577 4.96 5.05 4.86 0 0 0
20/02/2024
4.96
 82,000 4.86 4.96 4.86 0 0 0
19/02/2024
4.96
 90,200 4.86 4.96 4.86 0 0 0
16/02/2024
4.96
 108,635 4.96 5.05 4.86 0 0 0
15/02/2024
4.96
 145,000 4.96 4.96 4.86 0 0 0
07/02/2024
4.96
 131,900 4.86 4.96 4.86 0 0 0
06/02/2024
4.96
 327,000 4.86 4.96 4.86 0 0 0
05/02/2024
4.86
 313,180 4.77 4.86 4.77 0 0 0
02/02/2024
4.77
 38,700 4.77 4.77 4.68 0 0 0
01/02/2024
4.77
 50,000 4.68 4.77 4.68 0 0 0
31/01/2024
4.77
 89,400 4.68 4.77 4.68 0 0 0
30/01/2024
4.68
 124,700 4.68 4.77 4.68 0 0 0
29/01/2024
4.68
 104,300 4.68 4.77 4.68 0 0 0
26/01/2024
4.77
 76,200 4.77 4.77 4.68 0 0 0
25/01/2024
4.68
 60,901 4.68 4.77 4.68 0 0 0
24/01/2024
4.68
 89,000 4.68 4.77 4.68 0 0 0
23/01/2024
4.68
 97,676 4.68 4.77 4.68 0 0 0
22/01/2024
4.68
 188,100 4.68 4.77 4.68 0 0 0
19/01/2024
4.77
 143,434 4.68 4.77 4.68 0 0 0
18/01/2024
4.68
 66,509 4.68 4.68 4.68 0 0 0
17/01/2024
4.68
 408,226 4.77 4.77 4.68 0 0 0
16/01/2024
4.68
 161,519 4.68 4.77 4.68 0 0 0
15/01/2024
4.77
 320,971 4.58 4.77 4.58 0 0 0
12/01/2024
4.58
 89,602 4.68 4.77 4.58 0 0 0
11/01/2024
4.77
 397,840 4.77 4.77 4.68 0 0 0
10/01/2024
4.77
 376,108 4.77 4.86 4.68 0 0 0
09/01/2024
4.77
 467,632 4.58 4.86 4.58 0 0 0
08/01/2024
4.68
 204,414 4.58 4.68 4.49 0 0 0
05/01/2024
4.58
 614,750 4.39 4.68 4.39 0 0 0
04/01/2024
4.49
 63,000 4.39 4.49 4.39 0 0 0
03/01/2024
4.49
 72,300 4.39 4.49 4.39 0 0 0
02/01/2024
4.39
 90,900 4.49 4.49 4.39 0 0 0
29/12/2023
4.49
 75,300 4.49 4.49 4.39 0 0 0
28/12/2023
4.49
 88,600 4.49 4.49 4.39 0 0 0
27/12/2023
4.49
 161,700 4.49 4.49 4.39 0 0 0
26/12/2023
4.49
 20,000 4.58 4.58 4.39 0 0 0
25/12/2023
4.58
 228,400 4.49 4.58 4.39 0 0 0
22/12/2023
4.49
 65,200 4.49 4.49 4.39 0 0 0
21/12/2023
4.49
 200,000 4.49 4.49 4.30 0 0 0
20/12/2023
4.49
 52,100 4.49 4.49 4.39 0 0 0
19/12/2023
4.49
 58,100 4.39 4.49 4.39 0 0 0
18/12/2023
4.39
 98,300 4.49 4.49 4.39 0 0 0
15/12/2023
4.49
 128,500 4.49 4.49 4.30 0 0 0
14/12/2023
4.49
 171,500 4.49 4.49 4.30 0 0 0
13/12/2023
4.49
 326,100 4.39 4.58 4.39 0 0 0
12/12/2023
4.39
 51,100 4.30 4.39 4.30 0 0 0
11/12/2023
4.30
 81,500 4.39 4.39 4.30 0 0 0
08/12/2023
4.39
 189,900 4.39 4.49 4.30 0 0 0
07/12/2023
4.39
 254,100 4.39 4.49 4.30 0 0 0
06/12/2023
4.39
 137,300 4.39 4.49 4.30 0 0 0
05/12/2023
4.39
 148,900 4.49 4.49 4.30 0 0 0
04/12/2023
4.49
 364,300 4.30 4.49 4.30 0 0 0
01/12/2023
4.30
 220,600 4.39 4.39 4.30 0 0 0
30/11/2023
4.39
 277,500 4.39 4.39 4.21 0 0 0
29/11/2023
4.39
 131,200 4.39 4.39 4.21 0 0 0
28/11/2023
4.39
 55,800 4.39 4.39 4.30 0 0 0
27/11/2023
4.39
 62,500 4.39 4.49 4.30 0 0 0
24/11/2023
4.39
 73,100 4.49 4.49 4.30 0 0 0
23/11/2023
4.49
 188,300 4.49 4.58 4.39 0 0 0
22/11/2023
4.49
 123,600 4.49 4.58 4.39 0 0 0
21/11/2023
4.49
 66,100 4.49 4.49 4.39 0 0 0
20/11/2023
4.49
 115,800 4.49 4.49 4.39 0 0 0
17/11/2023
4.49
 231,600 4.58 4.58 4.39 0 0 0
16/11/2023
4.58
 153,200 4.58 4.58 4.49 0 0 0
15/11/2023
4.58
 157,300 4.58 4.68 4.58 0 0 0
14/11/2023
4.58
 106,800 4.68 4.68 4.49 0 0 0
13/11/2023
4.68
 197,300 4.58 4.68 4.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |