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

5.70
-0.10
(-1.72%)
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
(2026-08-19) 		0.20 3.57% 435,000 0 0
5.60
7
5.70
2 tháng
(2026-07-20) 		-0.50 -7.94% 1,209,500 0 0
5.40
7
5.70
3 tháng
(2026-06-22) 		-0.70 -10.77% 1,563,700 0 0
5.40
7.10
5.70
6 tháng
(2026-03-23) 		-1 -14.71% 4,262,900 0 0
5.40
7.10
5.70
12 tháng
(2025-09-23) 		-1.20 -17.14% 9,294,400 0 0
5.40
7.20
5.70
24 tháng
(2024-09-30) 		-0.75 -11.39% 31,188,079 0 0
4.96
7.60
5.70
36 tháng
(2023-10-04) 		1.03 21.62% 85,026,768 0 0
4.11
8.23
5.70
60 tháng
(2021-10-14) 		-2.99 -34.01% 406,723,871 -37,900 0.3
3.55
13.75
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
4.49
 75,320 4.39 4.49 4.39 0 0 0
29/12/2023
4.49
 75,320 4.39 4.49 4.39 0 0 0
28/12/2023
4.49
 88,620 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
 228,429 4.39 4.58 4.39 0 0 0
22/12/2023
4.49
 65,200 4.39 4.49 4.39 0 0 0
21/12/2023
4.49
 200,019 4.49 4.49 4.30 0 0 0
20/12/2023
4.49
 52,107 4.39 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 4.39 4.49 4.39 0 0 0
15/12/2023
4.49
 128,500 4.39 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
5.24
 29,600 5.33 5.33 5.24 0 0 0
12/12/2023
4.39
 51,101 4.30 4.39 4.30 0 0 0
11/12/2023
4.30
 81,500 4.30 4.39 4.30 0 0 0
08/12/2023
4.39
 189,916 4.30 4.49 4.30 0 0 0
07/12/2023
4.39
 254,100 4.30 4.49 4.30 0 0 0
06/12/2023
4.39
 137,366 4.39 4.49 4.30 0 0 0
05/12/2023
4.39
 148,901 4.39 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
5.24
 143,218 5.24 5.33 5.14 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 4.30 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
 73,130 4.39 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
 66,101 4.49 4.49 4.39 0 0 0
20/11/2023
4.49
 115,820 4.49 4.49 4.39 0 0 0
17/11/2023
4.49
 231,822 4.58 4.58 4.39 0 0 0
16/11/2023
4.58
 153,200 4.49 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
 106,820 4.58 4.68 4.49 0 0 0
13/11/2023
4.68
 197,300 4.68 4.68 4.49 0 0 0
10/11/2023
4.58
 378,800 4.49 4.77 4.39 0 0 0
09/11/2023
4.39
 181,684 4.39 4.49 4.30 0 0 0
08/11/2023
4.39
 125,700 4.30 4.39 4.21 0 0 0
07/11/2023
5.98
 257,700 5.89 5.98 5.80 0 0 0
06/11/2023
4.30
 92,400 4.39 4.39 4.21 0 0 0
03/11/2023
4.39
 164,541 4.39 4.49 4.30 0 0 0
02/11/2023
4.39
 218,000 4.21 4.49 4.21 0 0 0
01/11/2023
4.30
 39,930 4.21 4.30 4.11 0 0 0
31/10/2023
4.11
 44,538 4.30 4.39 4.11 0 0 0
30/10/2023
4.30
 43,900 4.30 4.39 4.30 0 0 0
27/10/2023
5.24
 29,600 5.33 5.33 5.24 0 0 0
26/10/2023
4.30
 250,600 4.58 4.58 4.21 0 0 0
25/10/2023
4.58
 52,500 4.68 4.68 4.49 0 0 0
24/10/2023
4.68
 74,600 4.58 4.68 4.49 0 0 0
23/10/2023
4.58
 95,300 4.68 4.68 4.49 0 0 0
20/10/2023
4.68
 143,238 4.49 4.68 4.49 0 0 0
19/10/2023
4.58
 171,910 4.58 4.68 4.49 0 0 0
18/10/2023
4.68
 202,200 4.68 4.77 4.58 0 0 0
17/10/2023
4.68
 115,000 4.68 4.86 4.68 0 0 0
16/10/2023
4.68
 246,400 4.77 4.86 4.68 0 0 0
13/10/2023
4.77
 107,100 4.86 4.86 4.77 0 0 0
12/10/2023
4.86
 167,701 4.77 4.86 4.77 0 0 0
11/10/2023
4.86
 112,900 4.86 4.86 4.77 0 0 0
10/10/2023
4.86
 311,400 4.77 4.96 4.68 0 0 0
09/10/2023
4.77
 218,281 4.68 4.86 4.68 0 0 0
06/10/2023
4.77
 152,850 4.77 4.77 4.68 0 0 0
05/10/2023
4.77
 70,019 4.77 4.86 4.68 0 0 0
04/10/2023
4.77
 128,600 4.77 4.86 4.68 0 0 0
03/10/2023
4.86
 167,503 4.96 4.96 4.77 0 0 0
02/10/2023
4.96
 141,128 4.77 4.96 4.77 0 0 0
29/09/2023
4.86
 232,490 4.77 4.86 4.77 0 0 0
28/09/2023
4.77
 132,174 4.77 4.86 4.68 0 0 0
27/09/2023
4.86
 195,110 4.86 4.86 4.68 0 0 0
26/09/2023
4.86
 311,105 4.96 5.05 4.77 0 0 0
25/09/2023
4.86
 430,116 5.14 5.14 4.86 0 0 0
22/09/2023
5.14
 698,483 5.24 5.33 4.86 0 0 0
21/09/2023
5.24
 121,061 5.33 5.42 5.24 0 0 0
20/09/2023
5.42
 111,238 5.33 5.42 5.24 0 0 0
19/09/2023
5.24
 29,600 5.33 5.33 5.24 0 0 0
18/09/2023
5.42
 190,800 5.42 5.42 5.33 0 0 0
15/09/2023
5.24
 29,600 5.33 5.33 5.24 0 0 0
14/09/2023
5.42
 182,000 5.52 5.52 5.33 0 0 0
13/09/2023
5.52
 410,123 5.42 5.52 5.33 0 0 0
12/09/2023
5.52
 221,610 5.42 5.52 5.33 0 0 0
11/09/2023
5.42
 483,880 5.52 5.61 5.33 0 0 0
08/09/2023
5.52
 420,227 5.61 5.61 5.42 0 0 0
07/09/2023
5.61
 452,501 5.52 5.61 5.42 0 0 0
06/09/2023
5.61
 342,500 5.52 5.61 5.42 0 0 0
05/09/2023
5.61
 276,102 5.61 5.70 5.42 0 0 0
04/09/2023
5.33
 234,800 5.33 5.52 5.33 0 0 0
01/09/2023
5.14
 62,400 5.14 5.33 5.14 0 0 0
31/08/2023
5.61
 223,487 5.42 5.61 5.42 0 0 0
30/08/2023
5.52
 242,710 5.52 5.52 5.42 0 0 0
29/08/2023
5.52
 161,200 5.42 5.61 5.42 0 0 0
28/08/2023
5.52
 241,600 5.52 5.52 5.42 0 0 0

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