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
(2024-08-20) 		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)
07/07/2021
9.50
 485,300 9.70 9.70 8.60 3,500 0 0.0
06/07/2021
9.70
 816,592 10.30 10.30 9.70 0 0 0
05/07/2021
10.30
 750,552 10.40 10.50 10 100 0 0.0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2021
10.40
 622,380 10.40 11.40 10.30 0 0 0
01/07/2021
10.40
 826,900 10.13 10.49 10.04 8,400 0 0.1
30/06/2021
10.13
 1,392,800 10.58 10.58 10.04 5,600 0 0.1
29/06/2021
10.58
 1,325,501 10.58 10.86 10.13 700 300 0.0
28/06/2021
10.58
 1,908,333 10.04 10.76 9.67 46,600 0 0.5
25/06/2021
10.04
 1,437,387 10.76 10.76 9.67 13,500 0 0.1
24/06/2021
10.76
 594,600 11.13 11.13 10.31 1,800 0 0.0
23/06/2021
11.13
 156,900 11.22 11.77 10.49 0 0 0
22/06/2021
11.22
 1,512,960 10.22 11.40 10.40 0 0 0
21/06/2021
10.22
 2,163,200 9.03 10.22 9.40 0 0 0
18/06/2021
9.03
 7,000 8.76 9.03 8.94 0 0 0
17/06/2021
8.76
 11,300 8.94 8.94 8.76 0 0 0
16/06/2021
8.94
 3,700 8.94 8.94 8.94 0 0 0
15/06/2021
8.94
 12,300 9.03 9.12 8.94 0 0 0
14/06/2021
9.03
 16,700 8.94 9.03 8.94 0 0 0
11/06/2021
8.94
 12,500 9.03 9.12 8.94 0 0 0
10/06/2021
9.03
 21,700 8.39 9.40 8.39 0 0 0
09/06/2021
8.39
 39,600 8.30 8.39 8.30 0 0 0
08/06/2021
8.30
 32,200 8.30 8.39 8.21 0 0 0
07/06/2021
8.30
 3,900 8.21 8.48 8.21 0 0 0
04/06/2021
8.21
 12,700 8.48 8.48 8.21 0 0 0
03/06/2021
8.48
 600 8.39 8.48 8.30 0 0 0
02/06/2021
8.39
 10,900 8.30 8.39 8.21 0 0 0
01/06/2021
8.30
 400 8.39 8.39 8.21 0 0 0
31/05/2021
8.39
 8,300 8.12 8.39 8.21 0 0 0
28/05/2021
8.12
 0 8.21 8.12 8.21 0 0 0
27/05/2021
8.21
 5,200 8.58 8.58 8.03 700 0 0.0
26/05/2021
8.58
 200 8.21 8.67 8.58 0 0 0
25/05/2021
8.21
 9,800 7.94 8.21 8.21 0 0 0
24/05/2021
7.94
 0 7.75 7.94 7.75 0 0 0
21/05/2021
7.75
 49,100 8.67 8.85 7.75 0 0 0
20/05/2021
8.67
 375,600 8.39 8.67 7.75 0 0 0
19/05/2021
8.39
 600 8.48 8.48 8.39 0 0 0
18/05/2021
8.48
 5,100 8.21 8.58 8.48 0 0 0
17/05/2021
8.21
 11,200 8.21 8.21 8.21 0 0 0
14/05/2021
8.21
 11,500 8.21 8.21 8.21 0 0 0
13/05/2021
8.21
 8,600 8.21 8.21 8.21 0 0 0
12/05/2021
8.21
 11,500 8.21 8.30 8.12 0 0 0
11/05/2021
8.21
 7,200 8.12 8.67 8.21 0 0 0
10/05/2021
8.12
 15,900 8.03 8.21 8.12 0 0 0
07/05/2021
8.03
 10,200 8.58 8.58 8.03 0 0 0
06/05/2021
8.58
 5,300 8.30 8.67 8.30 0 0 0
05/05/2021
8.30
 0 8.30 8.30 8.30 0 0 0
04/05/2021
8.30
 7,300 8.30 8.30 8.30 0 0 0
29/04/2021
8.30
 3,500 8.21 8.48 8.30 0 200 -0.0
28/04/2021
8.21
 5,339 8.58 8.58 8.21 0 0 0
27/04/2021
8.58
 400 8.21 8.58 8.21 0 100 -0.0
26/04/2021
8.21
 4,700 8.48 8.48 8.21 0 4,300 -0.0
23/04/2021
8.48
 900 8.67 8.67 8.48 0 900 -0.0
22/04/2021
8.67
 6,300 8.67 8.67 8.48 0 0 0
20/04/2021
8.67
 3,300 8.67 9.03 8.67 0 0 0
19/04/2021
8.67
 1,000 8.76 8.76 8.67 0 0 0
16/04/2021
8.76
 1,500 8.76 8.76 8.76 500 0 0.0
15/04/2021
8.76
 21,600 8.94 9.21 8.76 5,000 0 0
14/04/2021
8.94
 6,900 8.58 8.94 8.76 0 0 0
13/04/2021
8.58
 16,500 8.58 8.85 8.58 1,000 0 0.0
12/04/2021
8.58
 6,200 8.39 8.67 8.48 0 0 0
09/04/2021
8.39
 12,700 8.30 8.39 8.30 0 0 0
08/04/2021
8.30
 10,500 8.30 8.30 8.21 0 0 0
07/04/2021
8.30
 11,500 8.30 8.39 8.21 0 0 0
06/04/2021
8.30
 2,600 8.30 8.30 8.21 0 0 0
05/04/2021
8.30
 8,300 8.21 8.30 8.21 0 0 0
02/04/2021
8.21
 6,500 8.48 8.48 8.21 0 0 0
01/04/2021
8.48
 200 8.21 8.48 8.21 0 0 0
31/03/2021
8.21
 20,400 8.21 8.30 8.21 0 0 0
30/03/2021
8.21
 4,000 8.39 8.39 8.21 0 0 0
29/03/2021
8.39
 8,500 8.39 8.39 8.30 0 0 0
26/03/2021
8.39
 7,000 8.48 8.48 8.21 0 0 0
25/03/2021
8.48
 200 8.67 8.67 8.48 0 0 0
24/03/2021
8.67
 150 8.48 8.67 8.67 0 0 0
23/03/2021
8.48
 15,600 8.21 8.48 8.12 0 0 0
22/03/2021
8.21
 5,900 8.58 8.58 8.21 0 0 0
19/03/2021
8.58
 1,700 9.12 9.12 8.30 0 0 0
18/03/2021
9.12
 13,900 8.21 9.12 8.21 0 0 0
17/03/2021
8.21
 9,200 8.39 8.39 8.21 0 0 0
16/03/2021
8.39
 6,800 8.30 8.39 8.21 0 0 0
15/03/2021
8.30
 500 8.30 8.30 8.30 0 0 0
12/03/2021
8.30
 2,400 8.39 8.39 8.21 0 0 0
11/03/2021
8.39
 600 8.12 8.39 8.30 0 0 0
10/03/2021
8.12
 3,600 8.12 8.30 8.12 0 0 0
09/03/2021
8.12
 14,500 8.21 8.21 8.03 0 0 0
08/03/2021
8.21
 11,800 8.21 8.21 7.94 0 0 0
05/03/2021
8.21
 7,100 8.21 8.21 8.03 0 0 0
04/03/2021
8.21
 7,000 8.39 8.39 8.21 0 0 0
03/03/2021
8.39
 8,300 8.03 8.39 8.03 0 0 0
02/03/2021
8.03
 1,400 8.58 8.58 7.66 0 0 0
01/03/2021
8.58
 100 8.03 8.58 8.58 0 0 0
26/02/2021
8.03
 380,027 8.30 8.30 8.03 0 0 0
25/02/2021
8.30
 130,800 8.85 9.49 8.21 0 0 0
24/02/2021
8.85
 50,300 7.85 8.94 7.66 0 0 0
23/02/2021
7.85
 1,500 7.94 7.94 7.75 0 0 0
22/02/2021
7.94
 0 8.30 7.94 7.94 0 0 0
19/02/2021
8.30
 200 7.57 8.30 7.57 0 0 0
18/02/2021
7.57
 210 8.03 8.03 7.57 0 0 0
17/02/2021
8.03
 2,400 7.48 8.03 7.75 0 0 0
09/02/2021
7.48
 0 7.39 7.48 7.48 0 0 0
08/02/2021
7.39
 1,800 7.57 7.57 7.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |