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)
10/09/2021
8.30
 1,249,300 8.40 8.50 8 0 0 0
09/09/2021
8.40
 389,700 8.30 8.40 8.20 0 0 0
08/09/2021
8.30
 430,500 8.60 8.60 8.30 0 0 0
07/09/2021
8.60
 991,200 8.80 9 8.40 0 1,000 -0.0
06/09/2021
8.80
 1,351,700 8.20 9 8.10 70,200 0 0.6
01/09/2021
8.20
 751,500 8.20 8.20 8 0 0 0
31/08/2021
8.20
 456,900 8.30 8.40 8.10 0 0 0
30/08/2021
8.30
 565,900 8.10 8.30 8.10 0 0 0
27/08/2021
8.10
 934,502 7.90 8.20 7.70 0 0 0
26/08/2021
7.90
 573,500 8 8 7.80 0 0 0
25/08/2021
8
 492,214 8.10 8.10 7.80 0 0 0
24/08/2021
8.10
 897,913 8.30 8.50 7.90 0 0 0
23/08/2021
8.30
 675,908 8.30 8.40 8.10 0 0 0
20/08/2021
8.30
 1,186,400 8.20 8.70 8.10 1,000 100 0.0
19/08/2021
8.20
 1,036,300 8 8.30 7.80 0 0 0
18/08/2021
8
 670,700 7.70 8 7.70 0 0 0
17/08/2021
7.70
 424,200 7.80 7.90 7.70 0 0 0
16/08/2021
7.80
 398,100 7.70 7.90 7.60 0 0 0
13/08/2021
7.70
 607,850 7.70 7.80 7.50 0 0 0
12/08/2021
7.70
 692,900 8.10 8.10 7.50 1,000 0 0.0
11/08/2021
8.10
 724,950 7.90 8.30 7.80 0 0 0
10/08/2021
7.90
 654,310 7.90 8.10 7.80 0 0 0
09/08/2021
7.90
 411,617 8.20 8.40 7.90 1,000 0 0.0
06/08/2021
8.20
 479,900 7.90 8.30 7.90 0 0 0
05/08/2021
7.90
 1,675,100 7.60 8 7.30 0 0 0
04/08/2021
7.60
 517,800 7.60 7.60 7.30 0 0 0
03/08/2021
7.60
 185,700 7.60 7.70 7.50 0 28,500 -0.2
02/08/2021
7.60
 272,600 7.70 7.80 7.50 0 8,000 -0.1
30/07/2021
7.70
 305,800 7.70 8 7.60 0 600 -0.0
29/07/2021
7.70
 374,850 7.70 7.70 7.40 30,600 0 0.2
28/07/2021
7.70
 117,800 7.70 7.80 7.70 100 0 0.0
27/07/2021
7.70
 215,200 7.70 8 7.60 1,500 0 0.0
26/07/2021
7.70
 510,680 8.20 8.20 7.30 1,900 43,200 -0.3
23/07/2021
8.20
 396,901 8.30 8.40 8 0 0 0
22/07/2021
8.30
 249,100 8.20 8.50 8.10 0 0 0
21/07/2021
8.20
 129,900 8.30 8.30 8.10 300 0 0.0
20/07/2021
8.30
 236,900 8.10 8.30 8 0 0 0
19/07/2021
8.10
 276,000 8.50 8.60 8.10 0 0 0
16/07/2021
8.50
 258,000 8.80 8.80 8.50 0 0 0
15/07/2021
8.80
 136,900 8.70 8.80 8.50 0 0 0
14/07/2021
8.70
 145,900 8.80 9 8.50 0 300 -0.0
13/07/2021
8.80
 231,100 8.30 9 8.50 100 0 0.0
12/07/2021
8.30
 529,510 9.10 9.10 8.10 5,500 300 0.0
09/07/2021
9.10
 428,610 9.40 9.50 8.90 500 0 0.0
08/07/2021
9.40
 227,273 9.50 9.80 9.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |