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

7
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
(2024-08-20) 		0.20 2.99% 1,255,200 0 0
6.70
6.90
6.90
2 tháng
(2024-07-22) 		-0.10 -1.43% 2,614,600 -13,700 -0.1
6.10
7.10
6.90
3 tháng
(2024-06-21) 		-1.30 -15.85% 8,165,900 -13,700 -0.1
6.10
8.20
6.90
6 tháng
(2024-03-25) 		-0.40 -5.48% 22,564,900 -13,900 -0.1
6.10
8.80
6.90
12 tháng
(2023-09-25) 		1.70 32.69% 53,997,100 -27,600 -0.2
4.40
8.80
6.90
24 tháng
(2022-09-30) 		-0.20 -2.82% 131,254,524 -4,400 -0.0
3.80
8.80
6.90
36 tháng
(2021-10-05) 		-2.40 -25.81% 390,607,424 29,200 0.9
3.80
14.70
6.90
60 tháng
(2019-10-16) 		-1.07 -13.42% 463,907,200 47,600 1.2
3.80
14.70
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
7.60
 265,200 7.80 8.10 7.40 0 0 0
22/04/2022
7.80
 466,800 7.40 8.10 7.30 0 0 0
21/04/2022
7.40
 1,497,700 8.10 8.10 7.10 0 0 0
20/04/2022
8.10
 547,700 8.40 8.80 7.90 0 0 0
19/04/2022
8.40
 578,300 9 9.20 8 0 0 0
18/04/2022
9
 628,600 9.90 9.90 8.90 0 0 0
15/04/2022
9.90
 247,900 10.10 10.10 9.80 0 0 0
14/04/2022
10.10
 249,600 10.10 10.30 9.90 0 0 0
13/04/2022
10.10
 334,400 9.90 10.10 9.70 0 0 0
12/04/2022
9.90
 497,900 10.30 10.50 9.90 600 0 0.0
08/04/2022
10.30
 418,323 10.60 10.60 10.30 2,000 0 0.0
07/04/2022
10.60
 447,840 10.80 10.80 10.50 0 0 0
06/04/2022
10.80
 341,845 10.80 10.80 10.60 2,000 0 0.0
05/04/2022
10.80
 348,030 10.90 10.90 10.80 1,800 0 0.0
04/04/2022
10.90
 441,700 10.80 10.90 10.70 0 0 0
01/04/2022
10.80
 835,700 10.90 10.90 10.50 0 0 0
31/03/2022
10.90
 554,445 11 11.10 10.70 0 0 0
30/03/2022
11
 707,900 11.30 11.30 10.90 0 0 0
29/03/2022
11.30
 541,683 11.20 11.30 11 10,000 0 0.1
28/03/2022
11.20
 936,637 11.50 11.50 11.10 0 0 0
25/03/2022
11.50
 426,800 11.50 11.50 11.30 0 0 0
24/03/2022
11.50
 1,164,800 11.50 11.50 11.20 0 0 0
23/03/2022
11.50
 672,801 11.60 11.70 11.40 0 0 0
22/03/2022
11.60
 745,500 11.80 11.80 11.50 0 500 -0.0
21/03/2022
11.80
 1,676,520 11.40 12 11.40 0 1,000 -0.0
18/03/2022
11.40
 435,759 11.30 11.50 11.20 0 0 0
17/03/2022
11.30
 555,950 11.30 11.50 11.20 0 0 0
16/03/2022
11.30
 622,900 11.40 11.50 11.20 0 0 0
15/03/2022
11.40
 498,862 11.30 11.50 11.20 0 0 0
14/03/2022
11.30
 678,001 11.60 11.70 11.20 0 0 0
11/03/2022
11.60
 1,726,438 11.40 11.90 11.30 30,000 0 0.3
10/03/2022
11.40
 648,058 11.40 11.50 11.20 5,000 0 0.1
09/03/2022
11.40
 592,010 11.40 11.60 11.20 0 0 0
08/03/2022
11.40
 1,358,791 11.40 11.90 11.20 0 0 0
07/03/2022
11.40
 634,180 11.30 11.40 11.10 500 0 0.0
04/03/2022
11.30
 944,556 11.20 11.50 11.10 0 0 0
03/03/2022
11.20
 898,805 10.90 11.20 10.80 0 0 0
02/03/2022
10.90
 646,600 11.10 11.20 10.80 0 0 0
01/03/2022
11.10
 562,773 11 11.10 10.90 0 0 0
28/02/2022
11
 371,800 10.90 11 10.70 0 0 0
25/02/2022
10.90
 393,000 10.70 12.40 10.60 0 0 0
24/02/2022
10.70
 1,077,450 11.20 11.20 10.40 0 0 0
23/02/2022
11.20
 312,200 11.10 11.40 11.10 0 0 0
22/02/2022
11.10
 852,171 11.40 11.40 11 3,000 0 0.0
21/02/2022
11.40
 457,320 11.30 11.40 11.20 0 0 0
18/02/2022
11.30
 385,200 11.50 11.50 11.20 0 0 0
17/02/2022
11.50
 1,255,191 10.80 11.50 10.80 0 0 0
16/02/2022
10.80
 457,820 10.70 10.90 10.60 0 0 0
15/02/2022
10.70
 190,900 10.60 10.80 10.50 0 0 0
14/02/2022
10.60
 401,900 11 11 10.50 0 0 0
11/02/2022
11
 278,200 11 11 10.80 0 0 0
10/02/2022
11
 356,430 11 11 10.80 0 0 0
09/02/2022
11
 403,010 10.60 11 10.50 0 0 0
08/02/2022
10.60
 382,900 10.70 10.70 10.40 0 0 0
07/02/2022
10.70
 354,734 10.10 10.80 10.20 1,300 0 0.0
28/01/2022
10.10
 510,700 10 10.10 9.90 0 0 0
27/01/2022
10
 255,030 10 10.10 9.90 0 0 0
26/01/2022
10
 585,804 10 10.20 10 0 0 0
25/01/2022
10
 450,206 10 10.30 9.80 0 0 0
24/01/2022
10
 919,300 10.60 10.70 9.90 0 0 0
21/01/2022
10.60
 1,346,800 10.90 11 10.40 0 100 -0.0
20/01/2022
10.90
 750,900 10.20 11.10 9.90 0 33,000 -0.3
19/01/2022
10.20
 602,400 10.30 10.50 9.80 100 0 0.0
18/01/2022
10.30
 1,082,100 10.70 11.10 9.80 0 83,500 -0.9
17/01/2022
10.70
 1,632,700 12.10 12.60 10.60 0 0 0
14/01/2022
12.10
 945,142 12.30 12.60 11 0 116,200 -1.4
13/01/2022
12.30
 1,905,216 13.40 13.40 12 15,400 5,000 0.1
12/01/2022
13.40
 2,074,514 14 14.10 12 72,200 20,000 0.7
11/01/2022
14
 1,448,640 14.10 14.40 13.80 9,200 0 0.1
10/01/2022
14.10
 4,487,437 13.80 15 13.80 111,200 0 1.6
07/01/2022
13.80
 1,774,769 13.70 13.90 13.50 0 71,100 -1.0
06/01/2022
13.70
 1,825,671 13.60 14.10 13.30 40,000 9,000 0.4
05/01/2022
13.60
 1,771,400 14.10 14.20 13.50 10,800 20,000 -0.1
04/01/2022
14.10
 1,472,581 13.80 14.30 13.70 0 0 0
31/12/2021
13.80
 1,844,700 14 14.30 13.50 85,000 0 1.2
30/12/2021
14
 1,183,911 14.30 14.30 13.70 600 0 0.0
29/12/2021
14.30
 1,250,200 14.70 14.90 14 700 2,000 -0.0
28/12/2021
14.70
 5,257,600 13.40 15 13.40 1,000 44,400 -0.6
27/12/2021
13.40
 1,442,645 13.20 13.40 12.90 8,000 3,700 0.1
24/12/2021
13.20
 1,795,420 13.60 13.60 12.90 23,000 0 0.3
23/12/2021
13.60
 1,813,234 13.90 13.90 13 10,000 4,000 0.1
22/12/2021
13.90
 4,266,000 12.80 13.90 12.80 1,000 0 0.0
21/12/2021
12.80
 1,346,624 12.60 13.20 12.40 0 0 0
20/12/2021
12.60
 652,410 12.70 12.70 12.40 500 900 -0.0
17/12/2021
12.70
 937,453 12.80 12.80 12.50 1,000 0 0.0
16/12/2021
12.80
 654,800 12.50 12.90 12.50 0 0 0
15/12/2021
12.50
 744,200 12.70 12.70 12.40 0 0 0
14/12/2021
12.70
 1,290,920 13 13.10 12.60 0 0 0
13/12/2021
13
 763,011 13 13.20 12.90 0 0 0
10/12/2021
13
 699,250 13.20 13.30 12.90 0 0 0
09/12/2021
13.20
 1,541,197 12.30 13.40 12.10 0 0 0
08/12/2021
12.30
 479,411 12.40 12.50 12 0 0 0
07/12/2021
12.40
 1,228,810 12 12.40 11.90 0 0 0
06/12/2021
12
 1,491,700 12.80 13 11.50 0 0 0
03/12/2021
12.80
 1,170,900 13.30 13.40 12.80 0 0 0
02/12/2021
13.30
 1,445,680 12.90 13.50 12.90 0 0 0
01/12/2021
12.90
 1,548,510 13.30 13.30 12.70 0 0 0
30/11/2021
13.30
 1,450,420 12.90 14.70 12.80 0 0 0
29/11/2021
12.90
 1,348,268 12.90 13.10 12.40 0 0 0
26/11/2021
12.90
 1,964,400 13.20 13.40 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |