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)
24/06/2014
3.86
 500 3.82 3.86 3.86 0 0 0
23/06/2014
3.82
 0 3.82 3.82 3.82 0 0 0
20/06/2014
3.82
 6,000 3.90 3.94 3.82 0 0 0
19/06/2014
3.90
 18,500 3.78 3.94 3.90 0 0 0
18/06/2014
3.78
 5,600 3.98 3.98 3.78 0 0 0
17/06/2014
3.98
 20,200 3.86 4.06 3.86 0 0 0
16/06/2014
3.86
 0 3.86 3.86 3.86 0 0 0
13/06/2014
3.86
 1,900 3.86 3.86 3.78 0 0 0
12/06/2014
3.86
 500 3.78 3.86 3.86 0 0 0
11/06/2014
3.78
 1,000 3.74 3.78 3.78 0 0 0
10/06/2014
3.74
 12,600 3.74 3.74 3.74 0 0 0
09/06/2014
3.74
 4,300 3.78 3.82 3.74 0 0 0
06/06/2014
3.78
 0 3.78 3.78 3.78 0 0 0
05/06/2014
3.78
 16,000 3.74 3.78 3.74 0 0 0
04/06/2014
3.74
 34,900 3.74 3.86 3.74 0 0 0
03/06/2014
3.74
 22,500 3.74 3.82 3.74 0 0 0
02/06/2014
3.74
 45,500 3.78 3.86 3.74 0 0 0
30/05/2014
3.78
 18,300 3.78 3.78 3.78 0 0 0
29/05/2014
3.78
 56,724 3.78 3.78 3.70 0 0 0
28/05/2014
3.78
 14,000 3.82 3.82 3.78 0 0 0
27/05/2014
3.82
 25,500 3.74 3.86 3.70 0 0 0
26/05/2014
3.74
 20,900 3.78 3.78 3.74 0 0 0
23/05/2014
3.78
 24,000 3.86 3.86 3.78 0 0 0
22/05/2014
3.86
 19,000 3.78 3.86 3.86 0 0 0
21/05/2014
3.78
 9,200 3.82 3.90 3.74 0 0 0
20/05/2014
3.82
 10,700 3.78 3.82 3.70 0 0 0
19/05/2014
3.78
 6,100 3.55 3.86 3.55 0 0 0
16/05/2014
3.55
 6,600 3.51 3.70 3.55 0 0 0
15/05/2014
3.51
 16,600 3.55 3.70 3.51 0 0 0
14/05/2014
3.55
 35,200 3.59 3.66 3.51 0 0 0
13/05/2014
3.59
 14,000 3.94 3.94 3.55 0 0 0
12/05/2014
3.94
 20,600 3.94 3.94 3.55 0 0 0
09/05/2014
3.94
 18,600 3.82 4.18 3.86 0 0 0
08/05/2014
3.82
 4,100 4.22 4.22 3.82 0 0 0
07/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2014
4.22
 13,500 3.94 4.22 4.22 0 0 0
06/05/2014
3.94
 16,700 4.16 4.16 3.87 0 0 0
05/05/2014
4.16
 24,300 4.08 4.16 3.94 0 0 0
29/04/2014
4.08
 3,000 4.26 4.26 4.08 0 0 0
28/04/2014
4.26
 7,900 4.16 4.30 4.26 0 0 0
25/04/2014
4.16
 3,200 4.30 4.30 4.16 0 1,000 -0.0
24/04/2014
4.30
 3,200 4.19 4.30 4.30 0 0 0
23/04/2014
4.19
 5,600 4.08 4.19 4.12 0 0 0
22/04/2014
4.08
 58,100 4.05 4.33 4.08 0 0 0
21/04/2014
4.05
 2,200 4.05 4.23 4.05 0 0 0
18/04/2014
4.05
 22,900 4.16 4.16 4.01 0 0 0
17/04/2014
4.16
 37,100 3.80 4.16 4.05 0 0 0
16/04/2014
3.80
 7,800 4.19 4.19 3.80 0 0 0
15/04/2014
4.19
 14,000 4.26 4.26 4.19 0 0 0
14/04/2014
4.26
 16,100 4.33 4.41 4.26 0 0 0
11/04/2014
4.33
 10,500 4.41 4.41 4.30 0 0 0
10/04/2014
4.41
 51,106 4.30 4.41 4.33 0 0 0
08/04/2014
4.30
 67,994 4.30 4.37 4.30 0 0 0
07/04/2014
4.30
 22,500 4.26 4.33 4.30 0 0 0
04/04/2014
4.26
 500 4.33 4.33 4.26 0 0 0
03/04/2014
4.33
 25,600 4.23 4.33 4.16 0 0 0
02/04/2014
4.23
 11,000 4.30 4.30 4.23 0 0 0
01/04/2014
4.30
 34,500 4.48 4.48 4.30 0 0 0
31/03/2014
4.48
 127,500 4.30 4.48 4.30 0 0 0
28/03/2014
4.30
 41,104 4.30 4.30 4.26 0 0 0
27/03/2014
4.30
 40,100 4.23 4.30 4.19 0 0 0
26/03/2014
4.23
 94,900 4.33 4.37 4.19 0 0 0
25/03/2014
4.33
 108,800 4.37 4.44 4.33 0 0 0
24/03/2014
4.37
 104,500 4.44 4.44 4.37 0 0 0
21/03/2014
4.44
 41,230 4.37 4.44 4.33 0 0 0
20/03/2014
4.37
 30,670 4.44 4.44 4.37 0 0 0
19/03/2014
4.44
 75,000 4.44 4.44 4.33 0 0 0
18/03/2014
4.44
 35,000 4.44 4.44 4.30 0 0 0
17/03/2014
4.44
 95,950 4.41 4.51 4.33 0 0 0
14/03/2014
4.41
 12,600 4.37 4.41 4.33 0 0 0
13/03/2014
4.37
 24,750 4.41 4.44 4.37 0 0 0
12/03/2014
4.41
 30,226 4.41 4.44 4.37 0 0 0
11/03/2014
4.41
 162,174 4.41 4.41 4.30 0 0 0
10/03/2014
4.41
 19,900 4.37 4.41 4.33 0 0 0
07/03/2014
4.37
 90,540 4.30 4.37 4.30 0 200 -0.0
06/03/2014
4.30
 22,200 4.30 4.30 4.30 0 0 0
05/03/2014
4.30
 110,800 4.19 4.30 4.16 0 0 0
04/03/2014
4.19
 53,700 4.23 4.23 4.16 0 0 0
03/03/2014
4.23
 26,000 4.30 4.30 4.12 0 0 0
28/02/2014
4.30
 66,200 4.30 4.30 4.19 0 0 0
27/02/2014
4.30
 102,300 4.37 4.37 4.23 0 0 0
26/02/2014
4.37
 250,900 4.23 4.37 4.23 0 300 -0.0
25/02/2014
4.23
 180,780 4.08 4.23 4.08 0 0 0
24/02/2014
4.08
 86,000 3.98 4.08 4.01 0 0 0
21/02/2014
3.98
 101,800 3.87 4.01 3.83 0 0 0
20/02/2014
3.87
 109,300 4.08 4.16 3.87 0 0 0
19/02/2014
4.08
 204,200 3.94 4.08 3.94 0 0 0
18/02/2014
3.94
 80,900 3.94 3.94 3.87 0 0 0
17/02/2014
3.94
 92,004 3.83 4.01 3.83 0 0 0
14/02/2014
3.83
 135,800 3.83 3.94 3.83 0 0 0
13/02/2014
3.83
 32,996 4.01 4.01 3.80 0 0 0
12/02/2014
4.01
 2,000 3.80 4.01 3.94 0 0 0
11/02/2014
3.80
 53,704 3.90 4.05 3.80 0 0 0
10/02/2014
3.90
 29,300 3.80 3.90 3.80 0 0 0
07/02/2014
3.80
 13,400 3.80 3.80 3.76 0 0 0
06/02/2014
3.80
 30,900 3.76 3.80 3.76 0 0 0
27/01/2014
3.76
 15,100 3.73 3.76 3.76 0 0 0
24/01/2014
3.73
 48,400 3.69 3.83 3.65 0 0 0
23/01/2014
3.69
 11,204 3.69 3.73 3.69 0 0 0
22/01/2014
3.69
 48,700 3.73 3.73 3.69 0 0 0
21/01/2014
3.73
 119,800 3.65 3.73 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |