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)
27/11/2023
4.70
 62,500 4.70 4.80 4.60 0 0 0
24/11/2023
4.70
 73,100 4.80 4.80 4.60 0 0 0
23/11/2023
4.80
 188,300 4.80 4.90 4.70 0 0 0
22/11/2023
4.80
 123,600 4.80 4.90 4.70 0 0 0
21/11/2023
4.80
 66,100 4.80 4.80 4.70 0 0 0
20/11/2023
4.80
 115,800 4.80 4.80 4.70 0 0 0
17/11/2023
4.80
 231,600 4.90 4.90 4.70 0 0 0
16/11/2023
4.90
 153,200 4.90 4.90 4.80 0 0 0
15/11/2023
4.90
 157,300 4.90 5 4.90 0 0 0
14/11/2023
4.90
 106,800 5 5 4.80 0 0 0
13/11/2023
5
 197,300 4.90 5 4.80 0 0 0
10/11/2023
4.90
 378,800 4.70 5.10 4.70 0 0 0
09/11/2023
4.70
 181,600 4.70 4.80 4.60 0 0 0
08/11/2023
4.70
 125,700 4.60 4.70 4.50 0 0 0
07/11/2023
4.60
 37,800 4.60 4.70 4.50 0 0 0
06/11/2023
4.60
 92,400 4.70 4.70 4.50 0 0 0
03/11/2023
4.70
 164,500 4.70 4.80 4.60 0 0 0
02/11/2023
4.70
 218,000 4.60 4.80 4.50 0 0 0
01/11/2023
4.60
 39,900 4.40 4.60 4.40 0 0 0
31/10/2023
4.40
 44,500 4.60 4.70 4.40 0 0 0
30/10/2023
4.60
 43,900 4.60 4.70 4.60 0 0 0
27/10/2023
4.60
 85,300 4.60 4.60 4.50 0 0 0
26/10/2023
4.60
 250,600 4.90 4.90 4.50 0 0 0
25/10/2023
4.90
 52,500 5 5 4.80 0 0 0
24/10/2023
5
 74,600 4.90 5 4.80 0 0 0
23/10/2023
4.90
 95,300 5 5 4.80 0 0 0
20/10/2023
5
 143,200 4.90 5 4.80 0 0 0
19/10/2023
4.90
 171,900 5 5 4.80 0 0 0
18/10/2023
5
 202,200 5 5.10 4.90 0 0 0
17/10/2023
5
 115,000 5 5.20 5 0 0 0
16/10/2023
5
 246,400 5.10 5.20 5 0 0 0
13/10/2023
5.10
 107,100 5.20 5.20 5.10 0 0 0
12/10/2023
5.20
 167,700 5.20 5.20 5.10 0 8,000 -0.0
11/10/2023
5.20
 112,900 5.20 5.20 5.10 0 0 0
10/10/2023
5.20
 311,400 5.10 5.30 5 0 0 0
09/10/2023
5.10
 218,200 5.10 5.20 5 0 0 0
06/10/2023
5.10
 152,800 5.10 5.10 5 0 0 0
05/10/2023
5.10
 70,000 5.10 5.20 5 0 0 0
04/10/2023
5.10
 128,600 5.20 5.20 5 0 0 0
03/10/2023
5.20
 167,500 5.30 5.30 5.10 0 0 0
02/10/2023
5.30
 141,000 5.20 5.30 5.10 0 0 0
29/09/2023
5.20
 232,400 5.10 5.20 5.10 0 0 0
28/09/2023
5.10
 132,100 5.20 5.20 5 0 0 0
27/09/2023
5.20
 195,100 5.20 5.20 5 0 0 0
26/09/2023
5.20
 311,100 5.20 5.40 5.10 0 5,600 -0.0
25/09/2023
5.20
 430,100 5.50 5.50 5.20 0 0 0
22/09/2023
5.50
 698,400 5.60 5.70 5.20 0 0 0
21/09/2023
5.60
 121,000 5.80 5.80 5.60 0 0 0
20/09/2023
5.80
 111,200 5.70 5.80 5.60 0 0 0
19/09/2023
5.70
 302,100 5.80 5.80 5.60 0 0 0
18/09/2023
5.80
 190,800 5.80 5.80 5.70 0 0 0
15/09/2023
5.80
 208,900 5.80 5.90 5.70 0 0 0
14/09/2023
5.80
 182,000 5.90 5.90 5.70 0 0 0
13/09/2023
5.90
 410,100 5.90 5.90 5.70 0 0 0
12/09/2023
5.90
 221,600 5.80 5.90 5.70 0 0 0
11/09/2023
5.80
 483,800 5.90 6 5.70 0 0 0
08/09/2023
5.90
 420,200 6 6 5.80 0 0 0
07/09/2023
6
 452,500 6 6 5.80 0 0 0
06/09/2023
6
 342,500 6 6 5.80 0 0 0
05/09/2023
6
 276,100 6 6.10 5.80 0 0 0
31/08/2023
6
 223,400 5.90 6 5.80 0 0 0
30/08/2023
5.90
 242,700 5.90 5.90 5.80 0 0 0
29/08/2023
5.90
 161,200 5.90 6 5.80 0 0 0
28/08/2023
5.90
 241,600 5.90 5.90 5.80 0 0 0
25/08/2023
5.90
 197,000 5.80 5.90 5.70 0 0 0
24/08/2023
5.80
 266,200 5.90 5.90 5.70 0 0 0
23/08/2023
5.90
 222,000 5.90 5.90 5.70 2,000 0 0.0
22/08/2023
5.90
 457,300 5.80 6 5.60 3,000 0 0.0
21/08/2023
5.80
 616,100 5.70 6 5.70 0 0 0
18/08/2023
5.70
 1,226,600 6.30 6.30 5.70 0 0 0
17/08/2023
6.30
 464,100 6.40 6.50 6.30 0 0 0
16/08/2023
6.40
 638,100 6.50 6.50 6.30 0 0 0
15/08/2023
6.50
 330,500 6.50 6.60 6.40 0 0 0
14/08/2023
6.50
 428,900 6.50 6.50 6.40 0 0 0
11/08/2023
6.50
 806,600 6.50 6.50 6.20 0 0 0
10/08/2023
6.50
 951,300 6.70 6.70 6.40 0 0 0
09/08/2023
6.70
 925,600 6.70 6.70 6.60 0 0 0
08/08/2023
6.70
 2,602,600 6.30 6.80 6.30 0 0 0
07/08/2023
6.30
 574,500 6.30 6.30 6.20 0 0 0
04/08/2023
6.30
 365,500 6.20 6.30 6.10 0 0 0
03/08/2023
6.20
 445,100 6.30 6.30 6.10 0 0 0
02/08/2023
6.30
 869,400 6.20 6.30 6.10 0 0 0
01/08/2023
6.20
 542,800 6.30 6.30 6.10 0 0 0
31/07/2023
6.30
 600,800 6.20 6.30 6.10 0 0 0
28/07/2023
6.20
 634,500 6.30 6.30 6.10 0 0 0
27/07/2023
6.30
 758,300 6.30 6.30 6.10 0 0 0
26/07/2023
6.30
 437,700 6.30 6.40 6.20 0 0 0
25/07/2023
6.30
 596,400 6.30 6.40 6.20 0 0 0
24/07/2023
6.30
 619,400 6.40 6.40 6.20 0 0 0
21/07/2023
6.40
 293,500 6.40 6.40 6.30 0 0 0
20/07/2023
6.40
 434,800 6.40 6.40 6.30 3,000 0 0.0
19/07/2023
6.40
 618,800 6.60 6.60 6.30 0 0 0
18/07/2023
6.60
 874,000 6.60 6.70 6.40 0 0 0
17/07/2023
6.60
 400,900 6.60 6.70 6.50 1,000 0 0.0
14/07/2023
6.60
 584,700 6.60 6.70 6.40 0 0 0
13/07/2023
6.60
 879,000 6.40 6.60 6.40 0 0 0
12/07/2023
6.40
 243,900 6.40 6.40 6.20 0 0 0
11/07/2023
6.40
 257,700 6.30 6.40 6.20 0 0 0
10/07/2023
6.30
 219,300 6.30 6.40 6.20 0 0 0
07/07/2023
6.30
 185,000 6.20 6.30 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |