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

7
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
(2024-08-20) 		0.20 2.99% 1,255,200 0 0
6.70
6.90
6.90
2 tháng
(2024-07-22) 		-0.10 -1.43% 2,614,600 -13,700 -0.1
6.10
7.10
6.90
3 tháng
(2024-06-21) 		-1.30 -15.85% 8,165,900 -13,700 -0.1
6.10
8.20
6.90
6 tháng
(2024-03-25) 		-0.40 -5.48% 22,564,900 -13,900 -0.1
6.10
8.80
6.90
12 tháng
(2023-09-25) 		1.70 32.69% 53,997,100 -27,600 -0.2
4.40
8.80
6.90
24 tháng
(2022-09-30) 		-0.20 -2.82% 131,254,524 -4,400 -0.0
3.80
8.80
6.90
36 tháng
(2021-10-05) 		-2.40 -25.81% 390,607,424 29,200 0.9
3.80
14.70
6.90
60 tháng
(2019-10-16) 		-1.07 -13.42% 463,907,200 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)
25/11/2021
13.20
 1,617,944 13.40 13.40 13 0 0 0
24/11/2021
13.40
 1,532,167 13.60 13.80 13.20 0 0 0
23/11/2021
13.60
 1,278,000 13.30 13.70 13 100 0 0.0
22/11/2021
13.30
 2,938,227 14.40 15.40 12.60 0 15,000 -0.2
19/11/2021
14.40
 5,104,617 13.80 15.30 13.80 0 0 0
18/11/2021
13.80
 2,157,209 13.60 13.90 13.40 0 0 0
17/11/2021
13.60
 1,879,455 13.40 14 13.30 1,500 0 0.0
16/11/2021
13.40
 1,894,200 13.90 14 13.30 0 0 0
15/11/2021
13.90
 3,719,200 13.50 14.20 13.50 0 100 -0.0
12/11/2021
13.50
 2,165,538 13.40 13.60 13.20 26,200 0 0.4
11/11/2021
13.40
 2,910,900 13.90 13.90 13.20 0 900 -0.0
10/11/2021
13.90
 2,252,800 13.90 14.30 13.50 13,800 0 0.2
09/11/2021
13.90
 3,503,393 13.80 14.30 13.20 0 3,100 -0.0
08/11/2021
13.80
 4,442,209 12.70 14 12.70 7,300 200 0.1
05/11/2021
12.70
 2,589,817 12.80 12.80 12.50 3,000 0 0.0
04/11/2021
12.80
 2,455,124 12.30 12.90 12.10 0 0 0
03/11/2021
12.30
 4,480,489 12.40 12.90 12 0 2,000 -0.0
02/11/2021
12.40
 4,441,436 12.40 12.50 12 5,700 0 0.1
01/11/2021
12.40
 2,597,915 12.70 12.80 12.20 100 0 0.0
29/10/2021
12.70
 3,882,693 12.60 13.20 12.50 100 300 -0.0
28/10/2021
12.60
 4,027,343 12.30 13 12.10 0 100 -0.0
27/10/2021
12.30
 4,055,400 12.20 13 12 2,100 0 0.0
26/10/2021
12.20
 3,878,100 12.60 12.70 11.80 0 1,000 -0.0
25/10/2021
12.60
 2,829,000 12.60 13.30 12.50 0 0 0
22/10/2021
12.60
 5,250,000 12.20 14 11.60 300 11,700 -0.1
21/10/2021
12.20
 3,575,700 12.50 13 11.80 2,000 1,000 0.0
20/10/2021
12.50
 7,124,500 11.50 13.10 12 1,000 38,100 -0.5
19/10/2021
11.50
 9,153,200 10.50 11.50 10.50 2,700 11,600 -0.1
18/10/2021
10.50
 5,823,100 9.20 10.50 9.20 0 9,000 -0.1
15/10/2021
9.20
 1,665,800 9.40 9.40 9.10 0 6,500 -0.1
14/10/2021
9.40
 2,568,600 8.90 9.70 8.90 0 2,500 -0.0
13/10/2021
8.90
 1,975,800 9 9.10 8.80 9,000 0 0.1
12/10/2021
9
 2,126,300 9 9.10 8.80 0 0 0
11/10/2021
9
 1,985,500 9.10 9.30 8.90 9,000 0 0.1
08/10/2021
9.10
 2,405,400 9.40 9.40 9 9,000 0 0.1
07/10/2021
9.40
 2,474,700 9.30 9.50 9.20 0 100 -0.0
06/10/2021
9.30
 1,754,800 9.30 9.40 9.10 42,000 0 0.4
05/10/2021
9.30
 2,012,100 9.30 9.70 9.10 2,600 0 0.0
04/10/2021
9.30
 4,142,610 8.80 9.90 8.80 0 100 -0.0
01/10/2021
8.80
 1,630,100 8.80 9 8.60 0 0 0
30/09/2021
8.80
 1,144,200 8.80 9.10 8.80 0 0 0
29/09/2021
8.80
 1,438,800 9 9.40 8.80 100 0 0.0
28/09/2021
9
 1,876,500 9.10 9.10 8.60 3,100 800 0.0
27/09/2021
9.10
 1,413,000 9.80 9.90 9 200 100,000 -0.9
24/09/2021
9.80
 987,000 10.30 10.30 9.60 100 0 0.0
23/09/2021
10.30
 5,219,050 10.40 11.50 10 1,900 200 0.0
22/09/2021
10.40
 3,686,067 9.20 10.40 9.20 0 0 0
21/09/2021
9.20
 1,294,400 9.20 9.30 8.90 2,500 0 0.0
20/09/2021
9.20
 1,972,726 9.20 9.90 9 0 0 0
17/09/2021
9.20
 814,100 9.50 9.60 9.10 3,200 0 0.0
16/09/2021
9.50
 913,640 9.70 10.40 9.30 600 0 0.0
15/09/2021
9.70
 2,740,200 8.60 9.70 8.60 0 3,000 -0.0
14/09/2021
8.60
 734,936 8.30 8.60 8.10 0 0 0
13/09/2021
8.30
 437,400 8.30 8.40 8.10 0 2,500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |