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

6.70
-0.10
(-1.47%)
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
(2025-11-17) 		-0.10 -1.47% 459,700 0 0
6.70
6.80
6.80
2 tháng
(2025-10-20) 		0 0% 1,101,300 0 0
6.70
7
6.80
3 tháng
(2025-09-18) 		-0.40 -5.63% 2,914,900 0 0
6.70
7.10
6.80
6 tháng
(2025-06-20) 		-0.50 -6.94% 9,779,300 -2,900 -0.0
6.70
7.30
6.80
12 tháng
(2024-12-23) 		0.06 0.92% 18,875,643 -6,400 -0.0
5.52
7.60
6.80
24 tháng
(2023-12-28) 		2.21 49.28% 67,201,851 -20,700 -0.1
4.39
8.23
6.80
36 tháng
(2023-01-03) 		1.37 25.71% 140,461,842 -11,100 -0.1
4.11
8.23
6.80
60 tháng
(2021-01-12) 		-0.55 -7.60% 485,284,566 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)
04/10/2022
6.26
 151,000 6.36 6.45 6.26 0 0 0
03/10/2022
6.36
 130,400 6.64 6.64 6.26 0 0 0
30/09/2022
6.64
 206,900 6.64 6.64 6.36 0 0 0
29/09/2022
6.64
 149,200 6.64 6.73 6.45 0 0 0
28/09/2022
6.64
 198,700 6.73 6.83 6.55 0 0 0
27/09/2022
6.73
 129,300 6.64 6.83 6.64 2,000 0 0.0
26/09/2022
6.64
 378,100 7.11 7.11 6.64 0 0 0
23/09/2022
7.11
 107,800 7.20 7.20 6.92 0 2,000 -0.0
22/09/2022
7.20
 171,700 7.11 7.20 6.92 0 0 0
21/09/2022
7.11
 85,900 7.11 7.11 7.01 0 3,000 -0.0
20/09/2022
7.11
 211,800 7.01 7.11 6.92 0 0 0
19/09/2022
7.01
 387,250 7.29 7.29 7.01 0 0 0
16/09/2022
7.29
 207,900 7.48 7.48 7.20 0 0 0
15/09/2022
7.48
 65,300 7.48 7.48 7.39 0 0 0
14/09/2022
7.48
 145,500 7.48 7.48 7.29 2,000 0 0.0
13/09/2022
7.48
 114,800 7.48 7.48 7.39 0 0 0
12/09/2022
7.48
 109,427 7.39 7.57 7.39 0 0 0
09/09/2022
7.39
 261,900 7.29 7.48 7.29 2,000 0 0.0
08/09/2022
7.29
 665,700 7.48 7.57 7.29 2,000 0 0.0
07/09/2022
7.48
 334,400 7.67 7.76 7.39 0 0 0
06/09/2022
7.67
 454,100 7.57 7.85 7.57 0 3,000 -0.0
05/09/2022
7.57
 283,400 7.67 7.67 7.48 0 0 0
31/08/2022
7.67
 280,300 7.48 7.76 7.48 0 0 0
30/08/2022
7.48
 266,600 7.57 7.67 7.39 0 0 0
29/08/2022
7.57
 547,700 7.76 7.76 7.39 4,000 0 0.0
26/08/2022
7.76
 86,200 7.85 7.85 7.67 0 0 0
25/08/2022
7.85
 786,100 7.67 7.95 7.67 0 0 0
24/08/2022
7.67
 205,000 7.48 7.67 7.48 0 0 0
23/08/2022
7.48
 159,100 7.48 7.57 7.39 0 0 0
22/08/2022
7.48
 202,400 7.57 7.67 7.39 0 0 0
19/08/2022
7.57
 177,400 7.67 7.76 7.48 0 0 0
18/08/2022
7.67
 279,600 7.48 7.67 7.48 0 0 0
17/08/2022
7.48
 503,300 7.76 7.76 7.48 0 0 0
16/08/2022
7.76
 235,000 7.85 7.85 7.67 0 0 0
15/08/2022
7.85
 204,205 7.76 8.04 7.76 0 0 0
12/08/2022
7.76
 447,700 7.76 7.85 7.57 0 0 0
11/08/2022
7.76
 485,200 8.14 8.32 7.76 0 0 0
10/08/2022
8.14
 603,800 8.04 8.42 7.95 0 0 0
09/08/2022
8.04
 997,500 7.76 8.04 7.67 0 0 0
08/08/2022
7.76
 339,000 7.67 7.76 7.57 0 1,300 -0.0
05/08/2022
7.67
 239,400 7.67 7.67 7.48 0 0 0
04/08/2022
7.67
 269,800 7.57 7.76 7.57 0 0 0
03/08/2022
7.57
 518,200 7.48 7.67 7.39 0 0 0
02/08/2022
7.48
 289,106 7.48 7.57 7.29 0 0 0
01/08/2022
7.48
 115,100 7.48 7.48 7.39 0 0 0
29/07/2022
7.48
 327,100 7.20 7.57 7.20 0 0 0
28/07/2022
7.20
 114,600 7.20 7.29 7.11 0 0 0
27/07/2022
7.20
 91,900 7.11 7.20 7.01 0 0 0
26/07/2022
7.11
 172,600 7.29 7.29 7.11 0 0 0
25/07/2022
7.29
 154,000 7.48 7.48 7.20 0 0 0
22/07/2022
7.48
 92,200 7.48 7.48 7.29 0 0 0
21/07/2022
7.48
 146,300 7.67 7.67 7.39 0 0 0
20/07/2022
7.67
 485,600 7.85 7.85 7.48 0 0 0
19/07/2022
7.85
 540,810 7.48 7.85 7.29 0 0 0
18/07/2022
7.48
 255,700 7.39 7.57 7.29 0 0 0
15/07/2022
7.39
 278,200 7.39 7.48 7.29 0 0 0
14/07/2022
7.39
 315,000 7.57 7.57 7.39 0 0 0
13/07/2022
7.57
 444,800 7.76 7.85 7.39 0 0 0
12/07/2022
7.76
 1,293,316 7.20 7.76 7.11 0 0 0
11/07/2022
7.20
 710,100 6.83 7.20 6.83 0 0 0
08/07/2022
6.83
 391,300 6.64 6.92 6.64 0 0 0
07/07/2022
6.64
 320,500 6.64 6.73 6.55 0 0 0
06/07/2022
6.64
 159,000 6.64 6.64 6.55 0 0 0
05/07/2022
6.64
 284,000 6.64 6.73 6.55 0 0 0
04/07/2022
6.64
 329,000 6.55 6.73 6.55 0 0 0
01/07/2022
6.55
 263,000 6.64 6.64 6.45 100 0 0.0
30/06/2022
6.64
 413,708 6.73 6.73 6.55 0 0 0
29/06/2022
6.73
 454,500 6.64 6.73 6.55 5,000 0 0.0
28/06/2022
6.64
 293,900 6.55 6.73 6.45 0 0 0
27/06/2022
6.55
 278,900 6.36 6.55 6.45 0 0 0
24/06/2022
6.36
 139,200 6.45 6.55 6.36 0 0 0
23/06/2022
6.45
 148,200 6.36 6.45 6.36 0 0 0
22/06/2022
6.36
 264,800 6.36 6.45 6.26 0 0 0
21/06/2022
6.36
 401,100 6.45 6.64 6.26 0 0 0
20/06/2022
6.45
 449,300 6.64 6.83 6.26 0 0 0
17/06/2022
6.64
 456,300 7.01 7.01 6.45 0 0 0
16/06/2022
7.01
 519,000 6.64 7.11 6.73 0 45,000 -0.3
15/06/2022
6.64
 505,400 6.92 7.11 6.45 0 0 0
14/06/2022
6.92
 410,915 7.01 7.20 6.83 0 0 0
13/06/2022
7.01
 555,280 7.29 7.29 6.92 0 0 0
10/06/2022
7.29
 522,191 7.57 7.57 7.20 0 0 0
09/06/2022
7.57
 300,300 7.67 7.67 7.48 0 0 0
08/06/2022
7.67
 605,550 7.57 7.95 7.57 0 0 0
07/06/2022
7.57
 912,100 7.29 7.67 7.29 0 0 0
06/06/2022
7.29
 644,300 7.20 7.67 7.11 0 0 0
03/06/2022
7.20
 290,301 7.11 7.29 7.11 0 0 0
02/06/2022
7.11
 275,200 7.48 7.48 7.11 0 0 0
01/06/2022
7.48
 318,243 7.57 7.57 7.29 0 0 0
31/05/2022
7.57
 425,100 7.57 7.76 7.39 0 0 0
30/05/2022
7.57
 988,000 7.11 7.67 7.11 0 0 0
27/05/2022
7.11
 285,500 7.11 7.20 7.01 0 0 0
26/05/2022
7.11
 214,600 7.01 7.20 7.01 0 0 0
25/05/2022
7.01
 332,400 6.92 7.01 6.83 0 0 0
24/05/2022
6.92
 197,100 6.83 7.01 6.73 0 0 0
23/05/2022
6.83
 190,900 7.01 7.01 6.83 0 0 0
20/05/2022
7.01
 345,400 7.01 7.11 6.92 0 0 0
19/05/2022
7.01
 220,100 7.20 7.20 6.92 0 0 0
18/05/2022
7.20
 252,400 7.29 7.39 7.11 0 0 0
17/05/2022
7.29
 343,500 6.83 7.29 6.83 0 0 0
16/05/2022
6.83
 192,157 6.64 7.29 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |