CTCP Thủy điện Nậm Mu (hjs)

27.90
0.80
(2.95%)
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
(2026-05-20) 		-1.40 -4.91% 6,900 0 0
27
30.50
27.90
2 tháng
(2026-04-20) 		-1.30 -4.58% 10,900 0 0
27
30.50
27.90
3 tháng
(2026-03-23) 		-0.90 -3.21% 15,900 0 0
27
30.50
27.90
6 tháng
(2025-12-22) 		-0.90 -3.21% 124,300 -5,900 -0.2
25.67
30.50
27.90
12 tháng
(2025-06-24) 		-1.07 -3.78% 251,900 -1,400 -0.0
24.97
30.50
27.90
24 tháng
(2024-07-01) 		-2.12 -7.25% 2,311,060 -74,200 -1.2
24.97
33.41
27.90
36 tháng
(2023-07-05) 		1.10 4.25% 2,970,485 13,301 1.7
23.62
39.72
27.90
60 tháng
(2021-07-15) 		4.58 20.35% 5,661,779 24,601 2.2
21.45
39.72
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2014
4.14
 100 4.25 4.25 4.14 0 0 0
04/11/2014
4.25
 53,100 4.10 4.25 4.10 0 0 0
03/11/2014
4.10
 9,100 4.18 4.18 4.10 0 0 0
31/10/2014
4.18
 149,600 4.10 4.21 4.02 0 0 0
30/10/2014
4.10
 4,800 4.14 4.14 4.06 0 0 0
29/10/2014
4.14
 20,000 4.18 4.18 4.14 0 0 0
28/10/2014
4.18
 5,050 4.18 4.18 4.18 0 0 0
27/10/2014
4.18
 100 4.18 4.18 4.18 0 0 0
24/10/2014
4.18
 0 4.18 4.18 4.18 0 0 0
23/10/2014
4.18
 13,864 4.18 4.18 4.14 0 0 0
22/10/2014
4.18
 24,900 4.18 4.21 4.18 0 0 0
21/10/2014
4.18
 5,300 4.14 4.21 4.14 0 0 0
20/10/2014
4.14
 6,700 4.25 4.25 3.98 0 0 0
17/10/2014
4.25
 30,100 4.14 4.25 3.91 0 0 0
16/10/2014
4.14
 6,500 4.18 4.18 4.14 0 0 0
15/10/2014
4.18
 6,100 4.18 4.18 4.02 0 0 0
14/10/2014
4.18
 1,500 4.25 4.25 4.18 0 0 0
13/10/2014
4.25
 5,700 4.14 4.25 4.14 0 0 0
10/10/2014
4.14
 16,000 4.21 4.21 4.14 0 0 0
09/10/2014
4.21
 130,000 4.29 4.29 4.18 0 0 0
08/10/2014
4.29
 15,700 4.18 4.29 4.18 0 0 0
07/10/2014
4.18
 15,100 4.29 4.29 4.18 0 0 0
06/10/2014
4.29
 53,800 4.10 4.29 4.14 0 0 0
03/10/2014
4.10
 52,400 4.14 4.18 4.10 0 0 0
02/10/2014
4.14
 17,100 4.18 4.18 4.14 0 0 0
01/10/2014
4.18
 8,300 4.18 4.18 4.18 0 0 0
30/09/2014
4.18
 100 4.18 4.18 4.18 0 0 0
29/09/2014
4.18
 1,200 4.18 4.18 4.06 0 0 0
26/09/2014
4.18
 2,200 4.14 4.18 4.14 0 0 0
25/09/2014
4.14
 33,200 4.14 4.18 4.14 0 0 0
24/09/2014
4.14
 30,100 4.18 4.18 4.14 0 0 0
23/09/2014
4.18
 33,000 4.18 4.18 4.18 0 0 0
22/09/2014
4.18
 9,200 4.21 4.21 4.18 0 0 0
19/09/2014
4.21
 5,500 4.25 4.25 4.21 0 0 0
18/09/2014
4.25
 18,200 4.14 4.25 4.18 0 0 0
17/09/2014
4.14
 10,500 4.14 4.14 4.14 0 0 0
16/09/2014
4.14
 23,600 4.18 4.18 4.14 0 0 0
15/09/2014
4.18
 6,000 4.14 4.18 4.14 0 0 0
12/09/2014
4.14
 4,500 4.21 4.21 4.14 0 0 0
11/09/2014
4.21
 10,000 4.14 4.21 4.21 0 0 0
10/09/2014
4.14
 25,300 4.18 4.18 4.14 0 0 0
09/09/2014
4.18
 52,300 4.21 4.21 4.18 0 0 0
08/09/2014
4.21
 16,300 4.14 4.25 4.21 0 0 0
05/09/2014
4.14
 600 4.14 4.14 4.14 0 0 0
04/09/2014
4.14
 80,100 4.14 4.14 4.14 0 0 0
03/09/2014
4.14
 14,300 4.14 4.14 4.14 0 0 0
29/08/2014
4.14
 300 4.10 4.14 4.14 0 0 0
28/08/2014
4.10
 14,200 4.10 4.21 4.10 0 0 0
27/08/2014
4.10
 2,200 3.95 4.18 4.10 0 0 0
26/08/2014
3.95
 500 4.14 4.14 3.95 0 0 0
25/08/2014
4.14
 22,400 4.14 4.21 4.14 0 0 0
22/08/2014
4.14
 58,600 4.18 4.18 4.14 0 0 0
21/08/2014
4.18
 27,200 4.14 4.18 4.14 0 0 0
20/08/2014
4.14
 79,000 4.10 4.14 4.14 0 0 0
19/08/2014
4.10
 78,000 4.06 4.10 3.68 0 0 0
18/08/2014
4.06
 800 4.02 4.10 4.06 0 0 0
15/08/2014
4.02
 62,100 4.14 4.14 4.02 0 0 0
14/08/2014
4.14
 48,600 4.14 4.14 4.14 0 0 0
13/08/2014
4.14
 8,800 4.14 4.14 4.10 0 0 0
12/08/2014
4.14
 85,900 4.06 4.14 4.02 0 0 0
11/08/2014
4.06
 100 4.02 4.06 4.06 0 0 0
08/08/2014
4.02
 3,100 4.06 4.06 4.02 0 0 0
07/08/2014
4.06
 6,500 4.06 4.06 4.06 0 0 0
06/08/2014
4.06
 2,800 4.06 4.06 4.02 0 0 0
05/08/2014
4.06
 30,800 4.06 4.06 4.06 0 0 0
04/08/2014
4.06
 0 4.06 4.06 4.06 0 0 0
01/08/2014
4.06
 38,200 4.06 4.06 4.02 0 0 0
31/07/2014
4.06
 18,700 4.14 4.14 4.02 0 0 0
30/07/2014
4.14
 1,000 4.14 4.14 4.14 0 0 0
29/07/2014
4.14
 400 4.02 4.14 4.14 0 0 0
28/07/2014
4.02
 10,400 4.14 4.14 4.02 0 0 0
25/07/2014
4.14
 19,000 4.18 4.18 4.14 0 0 0
24/07/2014
4.18
 3,000 4.18 4.18 4.18 0 0 0
23/07/2014
4.18
 1,500 4.21 4.21 4.18 0 0 0
22/07/2014
4.21
 32,700 4.21 4.25 4.21 0 0 0
21/07/2014
4.21
 12,300 4.25 4.25 4.18 0 0 0
18/07/2014
4.25
 36,700 4.25 4.25 4.21 0 0 0
17/07/2014
4.25
 14,600 4.29 4.29 4.21 0 0 0
16/07/2014
4.29
 83,800 4.29 4.33 4.29 0 0 0
15/07/2014
4.29
 14,100 4.18 4.29 4.18 0 0 0
14/07/2014
4.18
 17,000 4.06 4.18 4.10 0 0 0
11/07/2014
4.06
 2,700 4.02 4.06 4.02 0 0 0
10/07/2014
4.02
 35,000 4.06 4.06 3.98 0 0 0
09/07/2014
4.06
 4,600 4.10 4.18 3.98 0 0 0
08/07/2014
4.10
 46,800 3.98 4.10 3.95 0 0 0
07/07/2014
3.98
 27,500 3.95 4.02 3.95 0 0 0
04/07/2014
3.95
 11,500 3.98 3.98 3.95 0 0 0
03/07/2014
3.98
 19,200 4.06 4.06 3.98 0 0 0
02/07/2014
4.06
 31,800 3.91 4.06 3.87 0 0 0
01/07/2014
3.91
 16,600 3.91 3.95 3.91 0 0 0
30/06/2014
3.91
 118,000 3.87 3.91 3.87 0 0 0
27/06/2014
3.87
 19,000 3.87 3.87 3.87 0 0 0
26/06/2014
3.87
 11,000 3.79 3.87 3.87 0 0 0
25/06/2014
3.79
 38,100 3.75 3.95 3.72 0 0 0
24/06/2014
3.75
 500 3.72 3.75 3.75 0 0 0
23/06/2014
3.72
 0 3.72 3.72 3.72 0 0 0
20/06/2014
3.72
 6,000 3.79 3.83 3.72 0 0 0
19/06/2014
3.79
 18,500 3.68 3.83 3.79 0 0 0
18/06/2014
3.68
 5,600 3.87 3.87 3.68 0 0 0
17/06/2014
3.87
 20,200 3.75 3.95 3.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |