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

6.90
0
(0%)
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
(2024-08-19) 		0.30 4.55% 1,299,500 0 0
6.60
6.90
6.90
2 tháng
(2024-07-22) 		-0.10 -1.43% 2,542,500 -13,700 -0.1
6.10
7.10
6.90
3 tháng
(2024-06-20) 		-1.10 -13.75% 8,788,500 -13,700 -0.1
6.10
8.20
6.90
6 tháng
(2024-03-22) 		-0.40 -5.48% 25,734,900 -13,900 -0.1
6.10
8.80
6.90
12 tháng
(2023-09-25) 		1.70 32.69% 53,925,000 -27,600 -0.2
4.40
8.80
6.90
24 tháng
(2022-09-29) 		-0.20 -2.82% 131,331,624 -4,400 -0.0
3.80
8.80
6.90
36 tháng
(2021-10-04) 		-2.40 -25.81% 394,677,934 29,100 0.9
3.80
14.70
6.90
60 tháng
(2019-10-15) 		-1.33 -16.15% 463,836,200 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)
24/04/2018
8.66
 1,800 8.66 8.66 8.66 0 0 0
23/04/2018
8.66
 12,600 8.66 8.75 8.66 0 0 0
20/04/2018
8.66
 0 8.66 8.66 8.66 0 0 0
19/04/2018
8.66
 3,000 8.58 8.66 8.66 0 0 0
18/04/2018
8.58
 800 8.66 9.36 8.58 0 0 0
17/04/2018
8.66
 1,878,400 8.49 9.44 8.66 0 0 0
16/04/2018
8.49
 0 8.49 8.49 8.49 0 0 0
13/04/2018
8.49
 1,000 8.49 8.49 8.49 0 0 0
12/04/2018
8.49
 800 8.58 8.58 8.49 0 0 0
11/04/2018
8.58
 16,500 8.58 8.58 8.49 0 0 0
10/04/2018
8.58
 0 8.66 8.58 8.58 0 0 0
09/04/2018
8.66
 4,000 8.58 8.66 8.23 0 0 0
06/04/2018
8.58
 0 8.58 8.58 8.58 0 0 0
05/04/2018
8.58
 0 8.75 8.58 8.58 0 0 0
04/04/2018
8.75
 14,700 8.92 8.92 8.49 0 0 0
03/04/2018
8.92
 16,500 8.58 8.92 8.32 0 0 0
02/04/2018
8.58
 7,500 8.75 8.75 8.58 0 0 0
30/03/2018
8.75
 8,200 8.49 8.75 8.58 0 0 0
29/03/2018
8.49
 500 8.66 8.66 8.49 0 0 0
28/03/2018
8.66
 6,000 9.10 9.10 8.66 0 0 0
27/03/2018
9.10
 13,400 8.75 9.10 9.10 0 0 0
26/03/2018
8.75
 0 8.75 8.75 8.75 0 0 0
23/03/2018
8.75
 9,700 8.75 8.75 8.75 0 0 0
22/03/2018
8.75
 500 8.75 8.75 8.75 0 0 0
21/03/2018
8.75
 7,700 7.88 8.75 8.66 0 0 0
20/03/2018
7.88
 1,000 8.75 8.75 7.88 0 0 0
19/03/2018
8.75
 2,700 8.66 9.44 8.23 0 0 0
16/03/2018
8.66
 2,118,900 8.58 9.44 8.58 0 0 0
15/03/2018
8.58
 21,800 8.58 8.58 7.80 0 0 0
14/03/2018
8.58
 18,300 8.32 8.58 7.88 0 0 0
13/03/2018
8.32
 32,000 8.14 8.58 8.32 0 0 0
12/03/2018
8.14
 0 8.40 8.14 8.14 0 0 0
09/03/2018
8.40
 11,900 8.23 8.40 7.28 0 0 0
08/03/2018
8.23
 0 7.36 8.23 8.23 0 0 0
07/03/2018
7.36
 7,000 8.23 8.49 7.36 0 0 0
06/03/2018
8.23
 0 8.23 8.23 8.23 0 0 0
05/03/2018
8.23
 5,400 8.23 8.23 8.23 0 0 0
02/03/2018
8.23
 2,500 8.23 8.23 8.23 0 0 0
01/03/2018
8.23
 0 8.23 8.23 8.23 0 0 0
28/02/2018
8.23
 55,000 8.14 8.23 8.23 0 0 0
27/02/2018
8.14
 0 8.23 8.14 8.14 0 0 0
26/02/2018
8.23
 15,000 7.88 8.23 8.14 0 0 0
23/02/2018
7.88
 0 7.88 7.88 7.88 0 0 0
22/02/2018
7.88
 300 7.97 7.97 7.88 0 0 0
21/02/2018
7.97
 0 7.97 7.97 7.97 0 0 0
13/02/2018
7.97
 0 7.97 7.97 7.97 0 0 0
12/02/2018
7.97
 3,800 8.32 8.32 7.97 0 0 0
09/02/2018
8.32
 0 8.32 8.32 8.32 0 0 0
08/02/2018
8.32
 1,600 8.14 8.32 8.32 0 0 0
07/02/2018
8.14
 1,000 7.88 8.14 8.14 0 0 0
06/02/2018
7.88
 0 7.88 7.88 7.88 0 0 0
05/02/2018
7.88
 3,100 7.80 7.88 7.88 0 0 0
02/02/2018
7.80
 7,000 8.66 8.66 7.80 0 0 0
01/02/2018
8.66
 100 7.97 8.66 8.66 0 0 0
31/01/2018
7.97
 7,300 8.40 8.40 7.97 0 0 0
30/01/2018
8.40
 300 8.32 8.40 8.40 0 0 0
29/01/2018
8.32
 1,000 8.66 8.66 8.32 0 0 0
26/01/2018
8.66
 300 7.54 8.66 8.66 0 0 0
25/01/2018
7.54
 500 8.23 8.23 7.54 0 0 0
24/01/2018
8.23
 3,100 8.32 8.32 7.54 0 0 0
23/01/2018
8.32
 500 8.66 8.66 8.32 0 0 0
22/01/2018
8.66
 37,300 8.66 8.66 8.58 0 0 0
19/01/2018
8.66
 53,000 8.66 8.66 8.49 0 0 0
18/01/2018
8.66
 48,700 8.66 8.66 8.23 0 0 0
17/01/2018
8.66
 32,800 8.58 8.66 8.58 0 0 0
16/01/2018
8.58
 0 8.58 8.58 8.58 0 0 0
15/01/2018
8.58
 0 8.40 8.58 8.58 0 0 0
12/01/2018
8.40
 38,100 8.23 8.66 8.32 0 0 0
11/01/2018
8.23
 40,000 8.66 8.66 8.23 0 0 0
10/01/2018
8.66
 2,000 8.32 8.66 8.66 0 0 0
09/01/2018
8.32
 20,100 8.66 8.66 8.32 0 0 0
08/01/2018
8.66
 30,500 8.66 8.66 8.58 0 0 0
05/01/2018
8.66
 45,100 8.66 8.66 8.40 0 0 0
04/01/2018
8.66
 30,500 8.66 8.66 8.58 0 0 0
03/01/2018
8.66
 49,300 8.32 8.66 8.58 0 0 0
02/01/2018
8.32
 1,500 7.28 8.32 8.06 0 0 0
29/12/2017
7.28
 5,000 8.58 8.58 7.28 0 0 0
28/12/2017
8.58
 37,200 7.97 8.58 6.76 0 0 0
27/12/2017
7.97
 21,900 8.23 8.23 7.80 0 0 0
26/12/2017
8.23
 5,000 8.23 8.23 8.23 0 0 0
25/12/2017
8.23
 12,000 8.58 8.58 8.23 0 0 0
22/12/2017
8.58
 0 8.58 8.58 8.58 0 0 0
21/12/2017
8.58
 0 8.58 8.58 8.58 0 0 0
20/12/2017
8.58
 2,000 8.58 8.58 8.58 0 0 0
19/12/2017
8.58
 5,000 8.49 8.58 8.58 0 0 0
18/12/2017
8.49
 24,900 8.58 8.58 8.49 0 0 0
15/12/2017
8.58
 2,000 8.58 8.58 8.58 0 0 0
14/12/2017
8.58
 0 8.66 8.58 8.58 0 0 0
13/12/2017
8.66
 44,000 8.23 8.66 7.80 0 0 0
12/12/2017
8.23
 2,000 8.66 8.66 8.23 0 0 0
11/12/2017
8.66
 0 8.66 8.66 8.66 0 0 0
08/12/2017
8.66
 10,400 8.40 8.66 8.66 0 0 0
07/12/2017
8.40
 0 8.40 8.40 8.40 0 0 0
06/12/2017
8.40
 5,000 8.49 8.49 8.40 0 0 0
05/12/2017
8.49
 11,700 8.58 8.58 8.40 0 0 0
04/12/2017
8.58
 11,800 8.58 8.66 8.58 0 0 0
01/12/2017
8.58
 5,000 8.58 8.58 8.58 0 0 0
30/11/2017
8.58
 9,100 8.23 8.66 8.58 0 0 0
29/11/2017
8.23
 100 8.66 8.66 8.23 0 0 0
28/11/2017
8.66
 38,600 8.66 8.66 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |