Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/08/2023	5.24	29,600	5.33	5.33	5.24	0	0	0
24/08/2023	5.42	266,200	5.42	5.52	5.33	0	0	0
23/08/2023	5.52	222,000	5.42	5.52	5.33	0	0	0
22/08/2023	5.52	457,328	5.52	5.61	5.24	0	0	0
21/08/2023	5.42	616,110	5.42	5.61	5.33	0	0	0
18/08/2023	5.33	1,226,761	5.80	5.89	5.33	0	0	0
17/08/2023	5.89	464,123	5.98	6.08	5.89	0	0	0
16/08/2023	5.98	638,200	5.98	5.98	5.89	0	0	0
15/08/2023	6.08	330,547	6.08	6.17	5.98	0	0	0
14/08/2023	6.08	428,900	6.08	6.08	5.98	0	0	0
11/08/2023	6.08	806,699	6.08	6.08	5.24	0	0	0
10/08/2023	6.08	951,440	6.26	6.26	5.98	0	0	0
09/08/2023	6.26	925,601	6.17	6.26	6.17	0	0	0
08/08/2023	6.26	2,602,829	5.89	6.36	5.89	0	0	0
07/08/2023	5.89	574,583	5.89	5.89	5.80	0	0	0
04/08/2023	5.89	365,600	5.80	5.89	5.70	0	0	0
03/08/2023	5.80	445,106	5.89	5.89	5.70	0	0	0
02/08/2023	5.42	211,300	5.42	5.42	5.24	0	0	0
01/08/2023	5.14	85,400	5.24	5.24	5.14	0	0	0
31/07/2023	5.89	600,811	5.80	5.89	5.70	0	0	0
28/07/2023	5.80	634,510	5.80	5.89	5.70	0	0	0
27/07/2023	5.24	29,600	5.33	5.33	5.24	0	0	0
26/07/2023	5.89	437,736	5.89	5.98	5.80	0	0	0
25/07/2023	5.89	596,400	5.89	5.98	5.80	0	0	0
24/07/2023	5.89	619,471	5.89	5.98	5.80	0	0	0
21/07/2023	5.98	293,528	5.89	5.98	5.89	0	0	0
20/07/2023	5.98	434,800	5.98	5.98	5.89	0	0	0
19/07/2023	5.98	618,802	6.17	6.17	5.89	0	0	0
18/07/2023	6.17	874,100	6.17	6.26	5.98	0	0	0
17/07/2023	6.17	401,099	6.17	6.26	6.08	0	0	0
14/07/2023	6.17	584,858	6.17	6.26	5.98	0	0	0
13/07/2023	6.17	879,005	5.98	6.17	5.98	0	0	0
12/07/2023	5.98	243,920	5.89	5.98	5.80	0	0	0
11/07/2023	5.98	257,700	5.89	5.98	5.80	0	0	0
10/07/2023	4.77	152,850	4.77	4.77	4.68	0	0	0
07/07/2023	5.89	185,000	5.80	5.89	5.70	0	0	0
06/07/2023	5.80	230,100	5.89	5.98	5.80	0	0	0
05/07/2023	5.89	188,700	5.98	6.08	5.89	0	0	0
04/07/2023	5.98	308,303	5.89	5.98	5.80	0	0	0
03/07/2023	5.98	155,552	5.80	5.98	5.70	0	0	0
30/06/2023	5.24	29,600	5.33	5.33	5.24	0	0	0
29/06/2023	5.80	279,610	5.89	5.98	5.80	0	0	0
28/06/2023	5.89	366,355	5.80	5.98	5.80	0	0	0
27/06/2023	5.89	291,329	5.98	5.98	5.80	0	0	0
26/06/2023	5.89	444,855	6.08	6.17	5.80	0	0	0
23/06/2023	6.08	331,369	6.17	6.17	5.98	0	0	0
22/06/2023	6.17	769,455	5.98	6.17	5.98	0	0	0
21/06/2023	5.98	518,700	5.98	6.08	5.89	0	0	0
20/06/2023	5.24	29,600	5.33	5.33	5.24	0	0	0
19/06/2023	5.89	1,158,031	6.08	6.26	5.89	0	0	0
16/06/2023	6.17	650,150	6.26	6.36	6.08	0	0	0
15/06/2023	6.26	492,713	6.26	6.36	6.17	0	0	0
14/06/2023	6.36	1,003,681	6.64	6.73	6.36	0	0	0
13/06/2023	5.24	29,600	5.33	5.33	5.24	0	0	0
12/06/2023	6.92	1,451,861	6.55	7.01	6.36	0	0	0
09/06/2023	6.36	622,506	6.26	6.45	6.08	0	0	0
08/06/2023	6.17	1,153,911	6.17	6.55	6.17	0	0	0
07/06/2023	6.26	578,500	6.08	6.26	5.98	0	0	0
06/06/2023	6.08	644,800	5.98	6.26	5.98	0	0	0
05/06/2023	5.98	560,151	5.98	6.08	5.89	0	0	0
02/06/2023	5.98	997,264	6.36	6.36	5.80	0	0	0
01/06/2023	6.17	830,436	6.08	6.36	5.98	0	0	0
31/05/2023	5.98	1,364,953	5.80	6.17	4.86	0	0	0
30/05/2023	5.70	517,800	5.80	5.80	5.61	0	0	0
29/05/2023	5.80	517,981	5.61	5.80	5.52	0	0	0
26/05/2023	5.61	379,712	5.42	5.61	5.42	0	0	0
25/05/2023	5.42	188,245	5.52	5.52	5.33	0	0	0
24/05/2023	5.52	133,915	5.42	5.52	5.42	0	0	0
23/05/2023	5.42	247,110	5.42	5.52	5.33	0	0	0
22/05/2023	5.52	351,100	5.52	5.61	5.42	0	0	0
19/05/2023	5.52	303,750	5.61	5.61	5.42	0	0	0
18/05/2023	5.61	287,511	5.61	5.70	5.52	0	0	0
17/05/2023	5.61	289,580	5.80	5.89	5.61	0	0	0
16/05/2023	5.80	1,021,945	5.61	5.98	5.52	0	0	0
15/05/2023	5.52	414,275	5.52	5.61	5.42	0	0	0
12/05/2023	5.52	235,510	5.42	5.52	5.42	0	0	0
11/05/2023	5.52	226,615	5.42	5.61	5.42	0	0	0
10/05/2023	5.52	260,406	5.61	5.61	5.42	0	0	0
09/05/2023	5.52	183,135	5.70	5.70	5.42	0	0	0
08/05/2023	5.70	841,610	5.24	5.98	5.24	0	0	0
05/05/2023	5.24	90,979	5.24	5.33	5.14	0	0	0
04/05/2023	5.24	177,900	5.14	5.24	5.14	0	0	0
03/05/2023	5.33	65,100	5.33	5.42	5.24	0	0	0
02/05/2023	5.14	105,000	5.14	5.33	5.14	0	0	0
01/05/2023	5.33	139,000	5.14	5.33	5.05	0	0	0
28/04/2023	5.24	101,205	5.14	5.24	4.58	0	0	0
27/04/2023	5.14	119,416	5.24	5.24	5.05	0	0	0
26/04/2023	5.14	38,700	5.05	5.14	5.05	0	0	0
25/04/2023	5.05	94,100	5.05	5.14	4.96	0	0	0
24/04/2023	5.05	263,216	5.14	5.24	5.05	0	0	0
21/04/2023	5.24	98,700	5.24	5.24	5.14	0	0	0
20/04/2023	5.24	80,500	5.24	5.24	5.14	0	0	0
19/04/2023	5.33	98,700	5.24	5.33	5.14	0	0	0
18/04/2023	5.24	65,550	5.24	5.24	5.14	0	0	0
17/04/2023	5.14	68,350	5.24	5.24	5.14	0	0	0
14/04/2023	5.24	154,400	5.42	5.42	5.24	0	0	0
13/04/2023	5.42	235,800	5.42	5.52	5.24	0	0	0
12/04/2023	5.42	204,900	5.33	5.42	5.14	0	0	0
11/04/2023	4.39	164,541	4.39	4.49	4.30	0	0	0
10/04/2023	4.77	128,600	4.77	4.86	4.68	0	0	0

Page:
<<
8
9
10
>>

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

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

THỐNG KÊ GIAO DỊCH