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
(2025-11-04) 		-0.10 -0.35% 27,000 0 0
27.20
29.40
29.40
2 tháng
(2025-10-06) 		-0.58 -1.99% 41,300 -1,200 -0.0
27.20
29.40
29.40
3 tháng
(2025-09-05) 		-0.58 -1.99% 44,900 -1,500 -0.0
26.52
29.40
29.40
6 tháng
(2025-06-09) 		-0.68 -2.32% 127,700 4,500 0.1
26.13
29.76
29.40
12 tháng
(2024-12-09) 		-2.45 -7.93% 355,476 -66,600 -1.1
26.13
33.32
29.40
24 tháng
(2023-12-15) 		-1.85 -6.13% 2,789,085 17,800 1.8
26.13
39.71
29.40
36 tháng
(2022-12-20) 		-0.51 -1.78% 5,166,386 28,301 2.2
24.71
41.55
29.40
60 tháng
(2020-12-30) 		0.95 3.47% 5,628,699 31,301 2.4
22.44
41.55
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
29.70
 1,000 29.70 29.70 29.70 0 0 0
18/02/2025
29.61
 600 29.61 29.61 29.61 0 0 0
17/02/2025
29.61
 500 29.61 29.61 29.51 0 0 0
14/02/2025
29.61
 1,000 29.61 29.61 29.61 0 0 0
13/02/2025
29.61
 100 29.61 29.61 29.61 0 0 0
12/02/2025
29.61
 1,900 29.51 29.61 29.51 0 0 0
11/02/2025
29.51
 100 29.51 29.51 29.51 0 0 0
10/02/2025
29.32
 1,300 29.61 29.61 29.32 0 1,300 -0.0
07/02/2025
29.70
 1,000 29.70 29.70 29.70 0 0 0
06/02/2025
29.70
 0 29.70 29.70 29.70 0 0 0
05/02/2025
29.70
 800 29.89 29.89 29.70 0 0 0
04/02/2025
29.99
 801 29.99 29.99 29.99 500 0 0.0
03/02/2025
30.28
 3,100 29.99 30.28 29.23 0 0 0
24/01/2025
30.18
 0 30.18 30.18 30.18 0 0 0
23/01/2025
30.18
 3,900 29.23 30.18 29.23 100 0 0.0
22/01/2025
30.47
 1,100 29.23 30.47 29.23 100 0 0.0
21/01/2025
30.66
 0 30.66 30.66 30.66 0 0 0
20/01/2025
30.66
 100 30.66 30.66 30.66 100 0 0.0
17/01/2025
30.85
 100 30.85 30.85 30.85 0 0 0
16/01/2025
30.37
 300 31.32 31.32 30.37 0 0 0
15/01/2025
30.47
 1,400 30.75 30.75 30.47 200 0 0.0
14/01/2025
30.18
 1,200 30.94 30.94 29.23 200 0 0.0
13/01/2025
31.42
 0 31.42 31.42 31.42 0 0 0
10/01/2025
31.42
 203 29.61 31.42 29.61 0 0 0
09/01/2025
31.70
 3,500 29.51 31.70 29.13 0 3,400 -0.1
08/01/2025
29.13
 100 29.13 29.13 29.13 0 0 0
07/01/2025
29.70
 4,200 29.80 29.80 29.70 300 1,000 -0.0
06/01/2025
29.70
 10,200 32.66 32.66 29.70 100 3,900 -0.1
03/01/2025
29.70
 100 29.70 29.70 29.70 0 0 0
02/01/2025
32.85
 100 32.85 32.85 32.85 0 0 0
31/12/2024
33.32
 13,025 33.32 33.32 33.32 0 0 0
30/12/2024
31.13
 66,800 29.89 31.13 29.89 0 18,900 -0.6
27/12/2024
31.23
 100 31.23 31.23 31.23 0 0 0
26/12/2024
29.51
 8,600 29.51 29.51 28.85 2,300 6,700 -0.1
25/12/2024
31.13
 0 31.13 31.13 31.13 0 0 0
24/12/2024
31.13
 4,235 29.13 31.13 29.13 0 3,000 -0.1
23/12/2024
31.23
 5 31.23 31.23 31.23 0 0 0
20/12/2024
31.23
 0 31.23 31.23 31.23 0 0 0
19/12/2024
31.23
 300 29.51 31.23 29.13 0 0 0
18/12/2024
31.32
 0 31.32 31.32 31.32 0 0 0
17/12/2024
31.32
 46 31.32 31.32 31.32 0 0 0
16/12/2024
31.32
 0 31.32 31.32 31.32 0 0 0
13/12/2024
31.32
 3,200 31.99 31.99 29.13 100 3,000 -0.1
12/12/2024
29.13
 160 29.13 29.13 29.13 0 0 0
11/12/2024
31.23
 0 31.23 31.23 31.23 0 0 0
10/12/2024
31.23
 100 31.23 31.23 31.23 0 0 0
09/12/2024
30.85
 1 30.85 30.85 30.85 0 0 0
06/12/2024
30.85
 1 30.85 30.85 30.85 0 0 0
05/12/2024
30.85
 0 30.85 30.85 30.85 0 0 0
04/12/2024
30.85
 4 30.85 30.85 30.85 0 0 0
03/12/2024
30.85
 1 30.85 30.85 30.85 0 0 0
02/12/2024
30.85
 400 30.94 30.94 30.75 0 100 -0.0
29/11/2024
30.94
 0 30.94 30.94 30.94 0 0 0
28/11/2024
30.94
 1,007 30.94 30.94 30.94 0 0 0
27/11/2024
30.94
 102 30.94 30.94 30.94 0 0 0
26/11/2024
31.32
 0 31.32 31.32 31.32 0 0 0
25/11/2024
31.32
 0 31.32 31.32 31.32 0 0 0
22/11/2024
31.32
 0 31.32 31.32 31.32 0 0 0
21/11/2024
31.32
 100 31.32 31.32 31.32 0 0 0
20/11/2024
30.47
 0 30.47 30.47 30.47 0 0 0
19/11/2024
30.47
 75 30.47 30.47 30.47 0 0 0
18/11/2024: Cổ tức tiền mặt tỉ lệ: 6%
18/11/2024
30.47
 5,100 30.08 30.66 29.61 0 2,000 -0.1
15/11/2024
30.75
 0 30.75 30.75 30.75 0 0 0
14/11/2024
30.75
 0 30.75 30.75 30.75 0 0 0
13/11/2024
30.75
 0 30.75 30.75 30.75 0 0 0
12/11/2024
30.75
 100 30.75 30.75 30.75 0 0 0
11/11/2024
29.54
 1,500 30.84 30.84 29.54 500 0 0.0
08/11/2024
29.54
 901 29.72 29.72 29.44 0 0 0
07/11/2024
32.62
 0 32.62 32.62 32.62 0 0 0
06/11/2024
32.62
 0 32.62 32.62 32.62 0 0 0
05/11/2024
32.62
 7 32.62 32.62 32.62 0 0 0
04/11/2024
32.62
 0 32.62 32.62 32.62 0 0 0
01/11/2024
32.62
 102 32.62 32.62 32.62 0 0 0
31/10/2024
29.82
 800 30.47 30.47 29.82 0 0 0
30/10/2024
29.35
 100 29.35 29.35 29.35 0 0 0
29/10/2024
29.82
 3,200 29.07 29.82 29.07 0 3,000 -0.1
28/10/2024
29.82
 3,200 30.75 30.75 29.07 0 200 -0.0
25/10/2024
29.44
 5,400 29.44 29.44 29.44 0 5,400 -0.2
24/10/2024
29.44
 2,101 29.91 29.91 29.44 0 2,000 -0.1
23/10/2024
29.91
 2,001 29.91 30.00 29.91 0 700 -0.0
22/10/2024
30.00
 2,000 30.00 30.00 30.00 0 2,000 -0.1
21/10/2024
30.00
 17,500 30.00 30.28 30.00 0 17,400 -0.6
18/10/2024
30.00
 357,300 30.84 30.84 30.00 0 45,500 -1.5
17/10/2024
30.84
 665,600 30.94 31.12 30.75 3,000 124,300 -4.0
16/10/2024
30.94
 272,100 31.22 31.31 30.84 103,700 0 3.4
15/10/2024
31.31
 274,000 31.31 31.41 30.84 80,500 0 2.7
14/10/2024
31.31
 166,602 31.31 31.31 30.84 6,500 0 0.2
11/10/2024
31.50
 0 31.50 31.50 31.50 0 0 0
10/10/2024
31.50
 0 31.50 31.50 31.50 0 0 0
09/10/2024
31.50
 0 31.50 31.50 31.50 0 0 0
08/10/2024
31.50
 2,100 31.50 31.50 31.50 800 0 0.0
07/10/2024
31.59
 0 31.59 31.59 31.59 0 0 0
04/10/2024
31.59
 0 31.59 31.59 31.59 0 0 0
03/10/2024
31.59
 0 31.59 31.59 31.59 0 0 0
02/10/2024
31.59
 200 31.59 31.59 31.59 0 0 0
01/10/2024
30.84
 100 30.84 30.84 30.84 0 100 -0.0
30/09/2024
33.65
 6,900 32.53 35.42 32.53 1,000 0 0.0
27/09/2024
32.25
 0 32.25 32.25 32.25 0 0 0
26/09/2024
32.25
 1,000 32.25 32.25 31.22 0 0 0
25/09/2024
31.69
 1,700 31.69 31.97 31.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |