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)
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
25/11/2021
13.20
 1,617,944 13.40 13.40 13 0 0 0
24/11/2021
13.40
 1,532,167 13.60 13.80 13.20 0 0 0
23/11/2021
13.60
 1,278,000 13.30 13.70 13 100 0 0.0
22/11/2021
13.30
 2,938,227 14.40 15.40 12.60 0 15,000 -0.2
19/11/2021
14.40
 5,104,617 13.80 15.30 13.80 0 0 0
18/11/2021
13.80
 2,157,209 13.60 13.90 13.40 0 0 0
17/11/2021
13.60
 1,879,455 13.40 14 13.30 1,500 0 0.0
16/11/2021
13.40
 1,894,200 13.90 14 13.30 0 0 0
15/11/2021
13.90
 3,719,200 13.50 14.20 13.50 0 100 -0.0
12/11/2021
13.50
 2,165,538 13.40 13.60 13.20 26,200 0 0.4
11/11/2021
13.40
 2,910,900 13.90 13.90 13.20 0 900 -0.0
10/11/2021
13.90
 2,252,800 13.90 14.30 13.50 13,800 0 0.2
09/11/2021
13.90
 3,503,393 13.80 14.30 13.20 0 3,100 -0.0
08/11/2021
13.80
 4,442,209 12.70 14 12.70 7,300 200 0.1
05/11/2021
12.70
 2,589,817 12.80 12.80 12.50 3,000 0 0.0
04/11/2021
12.80
 2,455,124 12.30 12.90 12.10 0 0 0
03/11/2021
12.30
 4,480,489 12.40 12.90 12 0 2,000 -0.0
02/11/2021
12.40
 4,441,436 12.40 12.50 12 5,700 0 0.1
01/11/2021
12.40
 2,597,915 12.70 12.80 12.20 100 0 0.0
29/10/2021
12.70
 3,882,693 12.60 13.20 12.50 100 300 -0.0
28/10/2021
12.60
 4,027,343 12.30 13 12.10 0 100 -0.0
27/10/2021
12.30
 4,055,400 12.20 13 12 2,100 0 0.0
26/10/2021
12.20
 3,878,100 12.60 12.70 11.80 0 1,000 -0.0
25/10/2021
12.60
 2,829,000 12.60 13.30 12.50 0 0 0
22/10/2021
12.60
 5,250,000 12.20 14 11.60 300 11,700 -0.1
21/10/2021
12.20
 3,575,700 12.50 13 11.80 2,000 1,000 0.0
20/10/2021
12.50
 7,124,500 11.50 13.10 12 1,000 38,100 -0.5
19/10/2021
11.50
 9,153,200 10.50 11.50 10.50 2,700 11,600 -0.1
18/10/2021
10.50
 5,823,100 9.20 10.50 9.20 0 9,000 -0.1
15/10/2021
9.20
 1,665,800 9.40 9.40 9.10 0 6,500 -0.1
14/10/2021
9.40
 2,568,600 8.90 9.70 8.90 0 2,500 -0.0
13/10/2021
8.90
 1,975,800 9 9.10 8.80 9,000 0 0.1
12/10/2021
9
 2,126,300 9 9.10 8.80 0 0 0
11/10/2021
9
 1,985,500 9.10 9.30 8.90 9,000 0 0.1
08/10/2021
9.10
 2,405,400 9.40 9.40 9 9,000 0 0.1
07/10/2021
9.40
 2,474,700 9.30 9.50 9.20 0 100 -0.0
06/10/2021
9.30
 1,754,800 9.30 9.40 9.10 42,000 0 0.4
05/10/2021
9.30
 2,012,100 9.30 9.70 9.10 2,600 0 0.0
04/10/2021
9.30
 4,142,610 8.80 9.90 8.80 0 100 -0.0
01/10/2021
8.80
 1,630,100 8.80 9 8.60 0 0 0
30/09/2021
8.80
 1,144,200 8.80 9.10 8.80 0 0 0
29/09/2021
8.80
 1,438,800 9 9.40 8.80 100 0 0.0
28/09/2021
9
 1,876,500 9.10 9.10 8.60 3,100 800 0.0
27/09/2021
9.10
 1,413,000 9.80 9.90 9 200 100,000 -0.9
24/09/2021
9.80
 987,000 10.30 10.30 9.60 100 0 0.0
23/09/2021
10.30
 5,219,050 10.40 11.50 10 1,900 200 0.0
22/09/2021
10.40
 3,686,067 9.20 10.40 9.20 0 0 0
21/09/2021
9.20
 1,294,400 9.20 9.30 8.90 2,500 0 0.0
20/09/2021
9.20
 1,972,726 9.20 9.90 9 0 0 0
17/09/2021
9.20
 814,100 9.50 9.60 9.10 3,200 0 0.0
16/09/2021
9.50
 913,640 9.70 10.40 9.30 600 0 0.0
15/09/2021
9.70
 2,740,200 8.60 9.70 8.60 0 3,000 -0.0
14/09/2021
8.60
 734,936 8.30 8.60 8.10 0 0 0
13/09/2021
8.30
 437,400 8.30 8.40 8.10 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |