CTCP Thủy điện Nậm Mu (hjs)

29.40
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
(2026-03-31) 		1.90 6.91% 4,800 0 0
27.10
29.40
29.40
2 tháng
(2026-03-02) 		3.64 14.11% 12,900 -2,300 -0.1
25.76
29.40
29.40
3 tháng
(2026-01-30) 		2.37 8.78% 14,700 -2,300 -0.1
25.67
29.40
29.40
6 tháng
(2025-11-03) 		2.16 7.93% 142,900 -5,900 -0.2
25.67
29.40
29.40
12 tháng
(2025-05-05) 		0.95 3.35% 283,700 -32,800 -0.0
24.97
30.89
29.40
24 tháng
(2024-05-10) 		0.97 3.42% 2,398,561 -71,400 -1.2
24.97
33.41
29.40
36 tháng
(2023-05-16) 		-0.86 -2.84% 2,969,895 11,901 1.6
23.62
39.72
29.40
60 tháng
(2021-05-26) 		5.52 23.14% 5,691,559 24,701 2.2
21.45
39.72
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2017
10.87
 1,900 11.35 11.52 10.87 0 0 0
07/07/2017: Cổ tức tiền mặt tỉ lệ: 11%
07/07/2017
11.35
 1,000 10.76 11.35 11.35 0 0 0
06/07/2017
10.76
 14,620 10.04 11.01 9.83 0 0 0
05/07/2017
10.04
 5,500 10.04 10.04 10.04 0 0 0
04/07/2017
10.04
 5,000 10.04 10.04 9.78 0 0 0
03/07/2017
10.04
 1,000 9.98 10.04 9.88 0 0 0
30/06/2017
9.98
 10,700 10.24 10.24 9.57 0 0 0
29/06/2017
10.24
 700 9.37 10.24 9.73 0 0 0
28/06/2017
9.37
 38,497 9.37 9.47 9.37 0 0 0
27/06/2017
9.37
 7,000 9.37 9.47 9.01 0 0 0
26/06/2017
9.37
 1,000 9.26 9.37 9.26 0 0 0
23/06/2017
9.26
 3,500 8.85 9.26 8.90 0 0 0
22/06/2017
8.85
 10,000 8.85 8.96 8.85 0 0 0
21/06/2017
8.85
 2,200 9.73 9.73 8.85 0 0 0
20/06/2017
9.73
 0 9.73 9.73 9.73 0 0 0
19/06/2017
9.73
 200 9.68 9.73 9.73 0 0 0
16/06/2017
9.68
 100 9.01 9.68 9.68 0 0 0
15/06/2017
9.01
 3,200 9.01 9.01 9.01 0 0 0
14/06/2017
9.01
 8,200 9.01 9.01 8.96 0 0 0
13/06/2017
9.01
 6,800 9.01 9.01 9.01 0 0 0
12/06/2017
9.01
 4,000 9.01 9.01 9.01 0 0 0
09/06/2017
9.01
 1,400 9.01 9.01 9.01 0 0 0
08/06/2017
9.01
 4,200 8.39 9.01 8.65 0 0 0
07/06/2017
8.39
 0 8.39 8.39 8.39 0 0 0
06/06/2017
8.39
 3,400 8.34 8.39 8.39 0 0 0
05/06/2017
8.34
 2,200 8.49 8.49 8.34 0 0 0
02/06/2017
8.49
 6,200 8.75 8.75 8.49 0 0 0
01/06/2017
8.75
 5,037 8.70 8.75 8.75 0 0 0
31/05/2017
8.70
 4,000 8.70 8.70 8.70 1,100 0 0.0
30/05/2017
8.70
 1,000 8.85 8.85 8.70 1,000 0 0.0
29/05/2017
8.85
 5,000 8.70 8.85 8.85 0 0 0
26/05/2017
8.70
 0 8.70 8.70 8.70 0 0 0
25/05/2017
8.70
 1,000 8.54 8.70 8.70 0 0 0
24/05/2017
8.54
 500 8.54 8.54 8.54 0 0 0
23/05/2017
8.54
 526 8.85 8.85 8.54 0 0 0
22/05/2017
8.85
 28,000 8.80 8.85 8.85 0 0 0
19/05/2017
8.80
 4,100 8.54 8.80 8.75 0 0 0
18/05/2017
8.54
 200 8.54 8.54 8.54 0 0 0
17/05/2017
8.54
 5,300 8.49 8.54 8.49 0 0 0
16/05/2017
8.49
 2,100 8.49 8.49 8.49 0 0 0
15/05/2017
8.49
 1,100 8.75 8.75 8.49 0 0 0
12/05/2017
8.75
 200 8.49 8.75 8.75 0 0 0
11/05/2017
8.49
 0 8.49 8.49 8.49 0 0 0
10/05/2017
8.49
 0 8.49 8.49 8.49 0 0 0
09/05/2017
8.49
 320 8.39 8.49 8.49 0 0 0
08/05/2017
8.39
 2,000 8.75 8.75 8.39 0 0 0
05/05/2017
8.75
 0 8.75 8.75 8.75 0 0 0
04/05/2017
8.75
 1,000 8.49 8.75 8.75 0 0 0
03/05/2017
8.49
 7,000 8.29 8.49 8.44 0 0 0
28/04/2017
8.29
 4,000 8.29 8.29 8.29 0 0 0
27/04/2017
8.29
 8,800 8.29 8.29 8.29 0 0 0
26/04/2017
8.29
 0 8.29 8.29 8.29 0 0 0
25/04/2017
8.29
 2,800 8.29 8.34 8.29 0 0 0
24/04/2017
8.29
 46 8.29 8.29 8.29 0 0 0
21/04/2017
8.29
 2,500 8.29 8.29 8.23 0 0 0
20/04/2017
8.29
 0 8.29 8.29 8.29 0 0 0
19/04/2017
8.29
 30,000 8.29 8.29 8.29 0 0 0
18/04/2017
8.29
 520 8.34 8.34 8.29 0 0 0
17/04/2017
8.34
 0 8.34 8.34 8.34 0 0 0
14/04/2017
8.34
 8,100 8.34 8.34 8.34 0 0 0
13/04/2017
8.34
 960 8.29 8.34 8.34 0 0 0
12/04/2017
8.29
 300 8.29 8.29 8.29 0 0 0
11/04/2017
8.29
 24,400 8.29 8.29 8.23 0 0 0
10/04/2017
8.29
 0 8.29 8.29 8.29 0 0 0
07/04/2017
8.29
 1,600 8.39 8.39 8.29 0 0 0
05/04/2017
8.39
 7,966 8.29 8.39 8.34 0 0 0
04/04/2017
8.29
 0 8.29 8.29 8.29 0 0 0
03/04/2017
8.29
 84,500 8.23 8.65 8.23 0 0 0
31/03/2017
8.23
 2,000 8.23 8.23 8.23 0 0 0
30/03/2017
8.23
 4,900 8.23 8.23 8.23 0 0 0
29/03/2017
8.23
 0 8.23 8.23 8.23 0 0 0
28/03/2017
8.23
 0 8.23 8.23 8.23 0 0 0
27/03/2017
8.23
 1,000 7.87 8.23 8.23 0 0 0
24/03/2017
7.87
 100 8.29 8.29 7.87 0 0 0
23/03/2017
8.29
 100 8.65 8.65 8.29 0 0 0
22/03/2017
8.65
 66 8.65 8.65 8.65 0 0 0
21/03/2017
8.65
 80 8.65 8.65 8.65 0 0 0
20/03/2017
8.65
 0 8.65 8.65 8.65 0 0 0
17/03/2017
8.65
 220 8.80 8.80 8.59 0 100 -0.0
16/03/2017
8.80
 118 8.23 8.80 8.80 0 0 0
15/03/2017
8.23
 1,010 8.13 8.23 8.23 0 0 0
14/03/2017
8.13
 0 8.13 8.13 8.13 0 0 0
13/03/2017
8.13
 1,600 8.13 8.13 8.13 0 0 0
10/03/2017
8.13
 0 8.13 8.13 8.13 0 0 0
09/03/2017
8.13
 2,700 8.13 8.13 8.13 0 0 0
08/03/2017
8.13
 1 8.13 8.13 8.13 0 0 0
07/03/2017
8.13
 0 8.13 8.13 8.13 0 0 0
06/03/2017
8.13
 0 8.13 8.13 8.13 0 0 0
03/03/2017
8.13
 101 8.23 8.23 8.13 0 0 0
02/03/2017
8.23
 2,000 8.13 8.23 8.23 0 0 0
01/03/2017
8.13
 1,000 8.13 8.13 8.13 0 0 0
28/02/2017
8.13
 40 8.13 8.13 8.13 0 0 0
27/02/2017
8.13
 2,130 8.13 8.13 8.03 0 0 0
24/02/2017
8.13
 100 8.23 8.23 8.13 0 0 0
23/02/2017
8.23
 0 8.23 8.23 8.23 0 0 0
22/02/2017
8.23
 1,100 8.23 8.23 8.23 0 0 0
21/02/2017
8.23
 5,060 8.23 8.23 8.23 0 0 0
20/02/2017
8.23
 19,500 8.13 8.23 8.23 0 0 0
17/02/2017
8.13
 2,400 8.34 8.34 8.13 0 0 0
16/02/2017
8.34
 0 8.34 8.34 8.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |