CTCP Thủy điện Nậm Mu (hjs)

27.90
0.20
(0.72%)
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
(2025-12-29) 		0.90 3.36% 98,000 -3,600 -0.1
26.80
28.50
27.70
2 tháng
(2025-12-01) 		-1.20 -4.16% 102,300 -3,600 -0.1
26.70
29.10
27.70
3 tháng
(2025-10-30) 		-0.22 -0.79% 130,000 -3,600 -0.1
26.70
29.10
27.70
6 tháng
(2025-08-01) 		0.27 1% 165,200 -5,100 -0.1
26.07
29.10
27.70
12 tháng
(2025-02-03) 		-2.06 -6.93% 332,901 -33,800 -0.1
25.69
31.92
27.70
24 tháng
(2024-02-15) 		-3.01 -9.79% 2,643,466 13,200 1.7
25.69
34.37
27.70
36 tháng
(2023-02-13) 		0.50 1.82% 3,021,973 23,301 2.1
24.29
40.85
27.70
60 tháng
(2021-02-23) 		3.36 13.79% 5,722,002 25,301 2.2
22.06
40.85
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2014
4.41
 16,600 4.53 4.57 4.29 0 0 0
12/11/2014
4.53
 47,850 4.37 4.57 4.37 0 0 0
11/11/2014
4.37
 38,500 4.53 4.53 4.37 0 0 0
10/11/2014
4.53
 34,816 4.45 4.53 4.29 0 0 0
07/11/2014
4.45
 41,100 4.45 4.53 4.29 0 0 0
06/11/2014
4.45
 32,500 4.26 4.45 4.33 0 0 0
05/11/2014
4.26
 100 4.37 4.37 4.26 0 0 0
04/11/2014
4.37
 53,100 4.22 4.37 4.22 0 0 0
03/11/2014
4.22
 9,100 4.29 4.29 4.22 0 0 0
31/10/2014
4.29
 149,600 4.22 4.33 4.14 0 0 0
30/10/2014
4.22
 4,800 4.26 4.26 4.18 0 0 0
29/10/2014
4.26
 20,000 4.29 4.29 4.26 0 0 0
28/10/2014
4.29
 5,050 4.29 4.29 4.29 0 0 0
27/10/2014
4.29
 100 4.29 4.29 4.29 0 0 0
24/10/2014
4.29
 0 4.29 4.29 4.29 0 0 0
23/10/2014
4.29
 13,864 4.29 4.29 4.26 0 0 0
22/10/2014
4.29
 24,900 4.29 4.33 4.29 0 0 0
21/10/2014
4.29
 5,300 4.26 4.33 4.26 0 0 0
20/10/2014
4.26
 6,700 4.37 4.37 4.10 0 0 0
17/10/2014
4.37
 30,100 4.26 4.37 4.02 0 0 0
16/10/2014
4.26
 6,500 4.29 4.29 4.26 0 0 0
15/10/2014
4.29
 6,100 4.29 4.29 4.14 0 0 0
14/10/2014
4.29
 1,500 4.37 4.37 4.29 0 0 0
13/10/2014
4.37
 5,700 4.26 4.37 4.26 0 0 0
10/10/2014
4.26
 16,000 4.33 4.33 4.26 0 0 0
09/10/2014
4.33
 130,000 4.41 4.41 4.29 0 0 0
08/10/2014
4.41
 15,700 4.29 4.41 4.29 0 0 0
07/10/2014
4.29
 15,100 4.41 4.41 4.29 0 0 0
06/10/2014
4.41
 53,800 4.22 4.41 4.26 0 0 0
03/10/2014
4.22
 52,400 4.26 4.29 4.22 0 0 0
02/10/2014
4.26
 17,100 4.29 4.29 4.26 0 0 0
01/10/2014
4.29
 8,300 4.29 4.29 4.29 0 0 0
30/09/2014
4.29
 100 4.29 4.29 4.29 0 0 0
29/09/2014
4.29
 1,200 4.29 4.29 4.18 0 0 0
26/09/2014
4.29
 2,200 4.26 4.29 4.26 0 0 0
25/09/2014
4.26
 33,200 4.26 4.29 4.26 0 0 0
24/09/2014
4.26
 30,100 4.29 4.29 4.26 0 0 0
23/09/2014
4.29
 33,000 4.29 4.29 4.29 0 0 0
22/09/2014
4.29
 9,200 4.33 4.33 4.29 0 0 0
19/09/2014
4.33
 5,500 4.37 4.37 4.33 0 0 0
18/09/2014
4.37
 18,200 4.26 4.37 4.29 0 0 0
17/09/2014
4.26
 10,500 4.26 4.26 4.26 0 0 0
16/09/2014
4.26
 23,600 4.29 4.29 4.26 0 0 0
15/09/2014
4.29
 6,000 4.26 4.29 4.26 0 0 0
12/09/2014
4.26
 4,500 4.33 4.33 4.26 0 0 0
11/09/2014
4.33
 10,000 4.26 4.33 4.33 0 0 0
10/09/2014
4.26
 25,300 4.29 4.29 4.26 0 0 0
09/09/2014
4.29
 52,300 4.33 4.33 4.29 0 0 0
08/09/2014
4.33
 16,300 4.26 4.37 4.33 0 0 0
05/09/2014
4.26
 600 4.26 4.26 4.26 0 0 0
04/09/2014
4.26
 80,100 4.26 4.26 4.26 0 0 0
03/09/2014
4.26
 14,300 4.26 4.26 4.26 0 0 0
29/08/2014
4.26
 300 4.22 4.26 4.26 0 0 0
28/08/2014
4.22
 14,200 4.22 4.33 4.22 0 0 0
27/08/2014
4.22
 2,200 4.06 4.29 4.22 0 0 0
26/08/2014
4.06
 500 4.26 4.26 4.06 0 0 0
25/08/2014
4.26
 22,400 4.26 4.33 4.26 0 0 0
22/08/2014
4.26
 58,600 4.29 4.29 4.26 0 0 0
21/08/2014
4.29
 27,200 4.26 4.29 4.26 0 0 0
20/08/2014
4.26
 79,000 4.22 4.26 4.26 0 0 0
19/08/2014
4.22
 78,000 4.18 4.22 3.78 0 0 0
18/08/2014
4.18
 800 4.14 4.22 4.18 0 0 0
15/08/2014
4.14
 62,100 4.26 4.26 4.14 0 0 0
14/08/2014
4.26
 48,600 4.26 4.26 4.26 0 0 0
13/08/2014
4.26
 8,800 4.26 4.26 4.22 0 0 0
12/08/2014
4.26
 85,900 4.18 4.26 4.14 0 0 0
11/08/2014
4.18
 100 4.14 4.18 4.18 0 0 0
08/08/2014
4.14
 3,100 4.18 4.18 4.14 0 0 0
07/08/2014
4.18
 6,500 4.18 4.18 4.18 0 0 0
06/08/2014
4.18
 2,800 4.18 4.18 4.14 0 0 0
05/08/2014
4.18
 30,800 4.18 4.18 4.18 0 0 0
04/08/2014
4.18
 0 4.18 4.18 4.18 0 0 0
01/08/2014
4.18
 38,200 4.18 4.18 4.14 0 0 0
31/07/2014
4.18
 18,700 4.26 4.26 4.14 0 0 0
30/07/2014
4.26
 1,000 4.26 4.26 4.26 0 0 0
29/07/2014
4.26
 400 4.14 4.26 4.26 0 0 0
28/07/2014
4.14
 10,400 4.26 4.26 4.14 0 0 0
25/07/2014
4.26
 19,000 4.29 4.29 4.26 0 0 0
24/07/2014
4.29
 3,000 4.29 4.29 4.29 0 0 0
23/07/2014
4.29
 1,500 4.33 4.33 4.29 0 0 0
22/07/2014
4.33
 32,700 4.33 4.37 4.33 0 0 0
21/07/2014
4.33
 12,300 4.37 4.37 4.29 0 0 0
18/07/2014
4.37
 36,700 4.37 4.37 4.33 0 0 0
17/07/2014
4.37
 14,600 4.41 4.41 4.33 0 0 0
16/07/2014
4.41
 83,800 4.41 4.45 4.41 0 0 0
15/07/2014
4.41
 14,100 4.29 4.41 4.29 0 0 0
14/07/2014
4.29
 17,000 4.18 4.29 4.22 0 0 0
11/07/2014
4.18
 2,700 4.14 4.18 4.14 0 0 0
10/07/2014
4.14
 35,000 4.18 4.18 4.10 0 0 0
09/07/2014
4.18
 4,600 4.22 4.29 4.10 0 0 0
08/07/2014
4.22
 46,800 4.10 4.22 4.06 0 0 0
07/07/2014
4.10
 27,500 4.06 4.14 4.06 0 0 0
04/07/2014
4.06
 11,500 4.10 4.10 4.06 0 0 0
03/07/2014
4.10
 19,200 4.18 4.18 4.10 0 0 0
02/07/2014
4.18
 31,800 4.02 4.18 3.98 0 0 0
01/07/2014
4.02
 16,600 4.02 4.06 4.02 0 0 0
30/06/2014
4.02
 118,000 3.98 4.02 3.98 0 0 0
27/06/2014
3.98
 19,000 3.98 3.98 3.98 0 0 0
26/06/2014
3.98
 11,000 3.90 3.98 3.98 0 0 0
25/06/2014
3.90
 38,100 3.86 4.06 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |