CTCP Thủy điện Nước Trong (nth)

59.50
1.60
(2.76%)
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
(2025-11-04) 		-0.10 -0.17% 8,800 0 0
57
58
57.90
2 tháng
(2025-10-06) 		2.90 5.27% 18,400 -500 -0.0
55
60
57.90
3 tháng
(2025-09-05) 		4.37 8.17% 32,500 -400 -0.0
53.53
60
57.90
6 tháng
(2025-06-09) 		5.84 11.22% 76,400 1,600 0.1
47.76
60
57.90
12 tháng
(2024-12-09) 		9.52 19.69% 120,713 2,000 0.1
44.97
60
57.90
24 tháng
(2023-12-15) 		10.84 23.03% 208,712 3,600 0.2
42.12
60
57.90
36 tháng
(2022-12-20) 		24.61 73.90% 294,762 11,200 0.7
32.91
60
57.90
60 tháng
(2020-12-30) 		39.28 211% 1,127,280 12,800 0.7
16.72
60
57.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2021
21.61
 1,700 21.95 21.95 21.27 0 0 0
09/07/2021
21.95
 0 21.95 21.95 21.95 0 0 0
08/07/2021
21.95
 5,100 21.95 22.02 21.95 0 0 0
07/07/2021
21.95
 8,300 21.95 21.95 21.14 0 0 0
06/07/2021
21.95
 0 21.95 21.95 21.95 0 0 0
05/07/2021
21.95
 2,000 21.61 21.95 21.95 0 0 0
02/07/2021
21.61
 0 21.61 21.61 21.61 0 0 0
01/07/2021
21.61
 25,000 22.29 22.29 21.61 0 0 0
30/06/2021
22.29
 4,800 22.29 22.29 22.29 0 0 0
29/06/2021
22.29
 800 20.94 22.29 21.95 0 0 0
28/06/2021
20.94
 0 20.94 20.94 20.94 0 0 0
25/06/2021
20.94
 300 20.13 20.94 20.67 0 0 0
24/06/2021
20.13
 800 20.13 20.40 20.13 0 0 0
23/06/2021
20.13
 5,000 21.41 21.41 20.13 0 0 0
22/06/2021
21.41
 6,400 21.48 21.61 21.41 0 0 0
21/06/2021
21.48
 5,000 21.68 21.68 21.48 0 0 0
18/06/2021
21.68
 5,000 21.61 21.68 21.41 0 0 0
17/06/2021
21.61
 0 21.61 21.61 21.61 0 0 0
16/06/2021
21.61
 2,000 20.60 21.95 21.61 0 0 0
15/06/2021
20.60
 300 21.27 21.27 20.60 0 0 0
14/06/2021
21.27
 0 21.27 21.27 21.27 0 0 0
11/06/2021
21.27
 0 21.27 21.27 21.27 0 0 0
10/06/2021
21.27
 0 21.27 21.27 21.27 0 0 0
09/06/2021
21.27
 200 21.27 21.27 21.27 0 0 0
08/06/2021
21.27
 0 21.27 21.27 21.27 0 0 0
07/06/2021
21.27
 0 21.27 21.27 21.27 0 0 0
04/06/2021
21.27
 1,800 21.61 21.61 19.52 0 0 0
03/06/2021
21.61
 0 21.61 21.61 21.61 0 0 0
02/06/2021
21.61
 0 21.61 21.61 21.61 0 0 0
01/06/2021
21.61
 1,800 20.94 22.63 21.61 0 0 0
31/05/2021
20.94
 0 20.94 20.94 20.94 0 0 0
28/05/2021
20.94
 200 19.25 20.94 20.26 0 0 0
27/05/2021: Cổ tức tiền mặt tỉ lệ: 15%
27/05/2021
19.25
 0 19.25 19.25 19.25 0 0 0
26/05/2021
19.25
 2,000 20.08 20.08 19.25 0 0 0
25/05/2021
20.08
 0 20.08 20.08 20.08 0 0 0
24/05/2021
20.08
 0 20.08 20.08 20.08 0 0 0
21/05/2021
20.08
 0 20.08 20.08 20.08 0 0 0
20/05/2021
20.08
 100 20.47 20.47 20.08 0 0 0
19/05/2021
20.47
 0 20.47 20.47 20.47 0 0 0
18/05/2021
20.47
 1,100 19.83 20.85 20.47 0 0 0
17/05/2021
19.83
 0 19.83 19.83 19.83 0 0 0
14/05/2021
19.83
 0 19.83 19.83 19.83 0 0 0
13/05/2021
19.83
 0 19.83 19.83 19.83 0 0 0
12/05/2021
19.83
 0 19.83 19.83 19.83 0 0 0
11/05/2021
19.83
 0 19.83 19.83 19.83 0 0 0
10/05/2021
19.83
 1,000 19.70 19.83 19.83 0 0 0
07/05/2021
19.70
 1,000 19.83 19.83 19.70 0 0 0
06/05/2021
19.83
 0 19.83 19.83 19.83 0 0 0
05/05/2021
19.83
 200 19.83 19.83 19.83 0 0 0
04/05/2021
19.83
 500 19.76 19.83 19.83 0 0 0
29/04/2021
19.76
 200 19.70 19.76 19.76 0 0 0
28/04/2021
19.70
 0 19.70 19.70 19.70 0 0 0
27/04/2021
19.70
 1,200 19.76 19.76 19.70 0 0 0
26/04/2021
19.76
 1,000 19.76 19.89 19.76 0 0 0
23/04/2021
19.76
 0 19.76 19.76 19.76 0 0 0
22/04/2021
19.76
 4,000 19.63 19.76 19.63 0 0 0
20/04/2021
19.63
 300 19.83 19.83 19.63 0 0 0
19/04/2021
19.83
 0 19.83 19.83 19.83 0 0 0
16/04/2021
19.83
 6,700 19.95 20.21 19.83 0 0 0
15/04/2021
19.95
 16,800 19.57 20.85 19.95 0 0 0
14/04/2021
19.57
 30,000 20.21 20.21 19.38 0 0 0
13/04/2021
20.21
 9,800 20.21 20.21 19.63 0 0 0
12/04/2021
20.21
 200 19.44 20.21 20.21 0 0 0
09/04/2021
19.44
 200 20.21 20.21 19.44 0 0 0
08/04/2021
20.21
 0 20.21 20.21 20.21 0 0 0
07/04/2021
20.21
 0 20.21 20.21 20.21 0 0 0
06/04/2021
20.21
 0 20.21 20.21 20.21 0 0 0
05/04/2021
20.21
 100 20.08 20.21 20.21 0 0 0
02/04/2021
20.08
 3,300 19.89 20.08 19.95 0 0 0
01/04/2021
19.89
 5,000 20.34 20.34 19.89 0 0 0
31/03/2021
20.34
 0 20.34 20.34 20.34 0 0 0
30/03/2021
20.34
 3,500 20.15 20.34 20.34 0 0 0
29/03/2021
20.15
 45,500 19.83 20.15 18.93 0 0 0
26/03/2021
19.83
 3,500 19.57 19.83 19.25 0 0 0
25/03/2021
19.57
 0 19.57 19.57 19.57 0 0 0
24/03/2021
19.57
 1,000 19.89 19.89 19.57 0 0 0
23/03/2021
19.89
 5,500 19.57 19.89 19.89 0 0 0
22/03/2021
19.57
 0 19.57 19.57 19.57 0 0 0
19/03/2021
19.57
 6,400 19.70 19.70 19.25 0 0 0
18/03/2021
19.70
 3,000 19.70 19.76 19.70 0 0 0
17/03/2021
19.70
 6,000 19.63 19.70 19.25 0 0 0
16/03/2021
19.63
 0 19.63 19.63 19.63 0 0 0
15/03/2021
19.63
 4,400 20.21 20.21 19.63 0 0 0
12/03/2021
20.21
 0 20.21 20.21 20.21 0 0 0
11/03/2021
20.21
 0 20.21 20.21 20.21 0 0 0
10/03/2021
20.21
 0 20.21 20.21 20.21 0 0 0
09/03/2021
20.21
 3,500 19.57 20.21 19.38 0 0 0
08/03/2021
19.57
 1,000 19.63 19.63 19.57 0 0 0
05/03/2021
19.63
 0 19.63 19.63 19.63 0 0 0
04/03/2021
19.63
 0 19.63 19.63 19.63 0 0 0
03/03/2021
19.63
 3,500 19.57 19.63 19.63 0 0 0
02/03/2021
19.57
 2,200 19.63 19.63 19.57 0 0 0
01/03/2021
19.63
 4,800 19.38 19.63 19.25 0 0 0
26/02/2021
19.38
 0 19.38 19.38 19.38 0 0 0
25/02/2021
19.38
 100 19.57 19.57 19.38 0 0 0
24/02/2021
19.57
 0 19.57 19.57 19.57 0 0 0
23/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
23/02/2021
19.57
 2,200 19.25 19.57 19.51 0 0 0
22/02/2021
19.25
 13,800 19.12 19.31 19.19 0 0 0
19/02/2021
19.12
 100 18.93 19.12 19.12 0 0 0
18/02/2021
18.93
 16,400 19.00 19.12 18.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |