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
(2025-11-05) 		0.90 3.16% 27,100 0 0
27.20
29.40
29.40
2 tháng
(2025-10-06) 		0.42 1.46% 41,400 -1,200 -0.0
27.20
29.40
29.40
3 tháng
(2025-09-08) 		0.91 3.21% 45,000 -1,500 -0.0
26.52
29.40
29.40
6 tháng
(2025-06-09) 		0.32 1.12% 127,800 4,500 0.1
26.13
29.76
29.40
12 tháng
(2024-12-10) 		-1.83 -5.85% 355,575 -66,600 -1.1
26.13
33.32
29.40
24 tháng
(2023-12-18) 		-3.62 -10.96% 2,789,085 17,800 1.8
26.13
39.71
29.40
36 tháng
(2022-12-21) 		0.49 1.68% 5,166,486 28,301 2.2
24.71
41.55
29.40
60 tháng
(2020-12-31) 		1.81 6.54% 5,628,799 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)
29/11/2011
1.45
 14,400 1.48 1.48 1.45 0 0 0
28/11/2011
1.48
 14,000 1.48 1.54 1.48 0 0 0
25/11/2011
1.48
 6,800 1.54 1.54 1.45 0 0 0
24/11/2011
1.54
 14,400 1.51 1.54 1.54 0 0 0
23/11/2011
1.51
 5,700 1.54 1.58 1.51 0 0 0
22/11/2011
1.54
 41,200 1.64 1.64 1.54 0 0 0
21/11/2011
1.64
 5,400 1.70 1.70 1.61 0 0 0
18/11/2011
1.70
 10,000 1.73 1.73 1.70 0 0 0
17/11/2011
1.73
 8,900 1.76 1.83 1.73 0 0 0
16/11/2011
1.76
 21,200 1.64 1.76 1.67 0 0 0
15/11/2011
1.64
 9,500 1.70 1.70 1.64 0 0 0
14/11/2011
1.70
 26,200 1.73 1.73 1.67 0 0 0
11/11/2011
1.73
 29,700 1.76 1.83 1.73 0 0 0
10/11/2011
1.76
 47,900 1.86 1.89 1.76 0 0 0
09/11/2011
1.86
 42,500 1.89 1.95 1.86 0 0 0
08/11/2011
1.89
 1,100 1.86 1.92 1.89 0 0 0
07/11/2011
1.86
 26,400 1.89 1.89 1.86 0 0 0
04/11/2011
1.89
 5,100 1.86 1.95 1.89 0 0 0
03/11/2011
1.86
 18,500 1.92 1.99 1.86 0 0 0
02/11/2011
1.92
 53,300 1.99 1.99 1.86 0 0 0
01/11/2011
1.99
 43,200 2.08 2.08 1.99 0 0 0
31/10/2011
2.08
 21,900 2.11 2.14 2.05 0 0 0
28/10/2011
2.11
 48,700 1.99 2.11 2.02 0 0 0
27/10/2011
1.99
 9,000 1.95 1.99 1.95 0 0 0
26/10/2011
1.95
 6,600 1.95 2.02 1.95 0 0 0
25/10/2011
1.95
 39,300 1.99 2.02 1.95 0 0 0
24/10/2011
1.99
 32,400 2.05 2.11 1.99 0 0 0
21/10/2011
2.05
 8,500 1.99 2.08 2.05 0 0 0
20/10/2011
1.99
 4,800 2.05 2.05 1.99 0 0 0
19/10/2011
2.05
 21,100 1.99 2.05 1.95 0 0 0
18/10/2011
1.99
 25,700 1.99 2.02 1.99 0 0 0
17/10/2011
1.99
 23,600 2.02 2.08 1.99 0 0 0
14/10/2011
2.02
 13,200 2.05 2.05 2.02 0 0 0
13/10/2011
2.05
 5,600 2.02 2.05 2.02 0 0 0
12/10/2011
2.02
 35,100 2.11 2.11 1.95 0 0 0
11/10/2011
2.11
 31,600 2.11 2.11 2.02 0 0 0
10/10/2011
2.11
 13,900 2.05 2.11 2.02 0 0 0
07/10/2011
2.05
 20,400 2.11 2.14 2.05 0 0 0
06/10/2011
2.11
 11,700 2.05 2.14 2.05 0 0 0
05/10/2011
2.05
 4,400 2.02 2.08 2.05 0 0 0
04/10/2011
2.02
 26,600 2.02 2.05 2.02 0 0 0
03/10/2011
2.02
 46,500 2.05 2.05 1.99 0 0 0
30/09/2011
2.05
 27,400 2.08 2.11 2.05 0 0 0
29/09/2011
2.08
 54,800 2.08 2.08 2.05 0 0 0
28/09/2011
2.08
 23,100 2.08 2.14 2.08 0 0 0
27/09/2011
2.08
 37,700 2.08 2.11 2.05 0 0 0
26/09/2011
2.08
 41,800 2.11 2.17 2.08 0 0 0
23/09/2011
2.11
 66,800 2.17 2.17 2.05 0 0 0
22/09/2011
2.17
 49,300 2.14 2.21 2.08 0 0 0
21/09/2011
2.14
 53,900 2.14 2.21 2.08 0 0 0
20/09/2011
2.14
 59,100 2.24 2.27 2.11 0 0 0
19/09/2011
2.24
 87,800 2.14 2.27 2.08 0 15,500 -0.1
16/09/2011
2.14
 172,300 2.24 2.27 2.11 0 0 0
15/09/2011
2.24
 145,500 2.30 2.30 2.21 0 0 0
14/09/2011
2.30
 113,800 2.46 2.62 2.30 0 0 0
13/09/2011
2.46
 179,900 2.30 2.46 2.39 0 0 0
12/09/2011
2.30
 245,500 2.17 2.30 2.21 0 0 0
09/09/2011
2.17
 110,100 2.08 2.21 2.11 0 0 0
08/09/2011
2.08
 159,900 2.08 2.17 2.08 0 0 0
07/09/2011
2.08
 65,700 1.95 2.08 1.95 0 0 0
06/09/2011
1.95
 87,900 2.02 2.02 1.95 0 0 0
05/09/2011
2.02
 77,600 2.17 2.17 2.02 0 0 0
01/09/2011
2.17
 151,300 2.02 2.17 2.05 0 0 0
31/08/2011
2.02
 60,400 1.99 2.14 1.99 0 0 0
30/08/2011
1.99
 170,700 1.89 2.02 1.99 0 0 0
29/08/2011
1.89
 34,700 1.80 1.89 1.83 0 0 0
26/08/2011
1.80
 9,900 1.76 1.83 1.73 0 0 0
25/08/2011
1.76
 13,100 1.70 1.80 1.73 0 0 0
24/08/2011
1.70
 8,500 1.80 1.83 1.70 0 0 0
23/08/2011
1.80
 9,200 1.86 1.89 1.76 0 0 0
22/08/2011
1.86
 50,600 1.76 1.86 1.73 0 0 0
19/08/2011
1.76
 68,800 1.86 1.86 1.76 0 0 0
18/08/2011
1.86
 45,400 1.83 1.89 1.83 0 0 0
17/08/2011
1.83
 53,400 1.73 1.83 1.76 0 4,000 -0.0
16/08/2011
1.73
 16,700 1.73 1.76 1.70 0 2,600 -0.0
15/08/2011: Cổ tức tiền mặt tỉ lệ: 7%
15/08/2011
1.73
 39,900 1.70 1.80 1.73 0 11,700 -0.1
12/08/2011
1.70
 12,400 1.67 1.70 1.65 0 0 0
11/08/2011
1.67
 28,500 1.67 1.70 1.62 0 5,400 -0.0
10/08/2011
1.67
 19,000 1.65 1.70 1.62 0 0 0
09/08/2011
1.65
 70,400 1.67 1.67 1.59 0 0 0
08/08/2011
1.67
 70,600 1.67 1.70 1.62 0 0 0
05/08/2011
1.67
 71,900 1.59 1.67 1.62 0 0 0
04/08/2011
1.59
 20,300 1.53 1.59 1.56 0 0 0
03/08/2011
1.53
 35,700 1.51 1.53 1.48 0 0 0
02/08/2011
1.51
 50,500 1.56 1.56 1.51 0 0 0
01/08/2011
1.56
 36,700 1.65 1.67 1.56 0 0 0
29/07/2011
1.65
 16,000 1.67 1.67 1.62 0 0 0
28/07/2011
1.67
 15,200 1.70 1.70 1.65 0 0 0
27/07/2011
1.70
 22,900 1.70 1.70 1.65 0 9,800 -0.1
26/07/2011
1.70
 17,800 1.70 1.73 1.70 0 0 0
25/07/2011
1.70
 3,500 1.76 1.76 1.70 0 0 0
22/07/2011
1.76
 2,100 1.76 1.84 1.76 0 0 0
21/07/2011
1.76
 3,600 1.79 1.84 1.76 0 1,100 -0.0
20/07/2011
1.79
 32,800 1.73 1.79 1.73 0 24,900 -0.2
19/07/2011
1.73
 31,900 1.81 1.81 1.70 0 14,700 -0.1
18/07/2011
1.81
 9,800 1.79 1.84 1.79 0 0 0
15/07/2011
1.79
 15,700 1.70 1.81 1.76 0 0 0
14/07/2011
1.70
 4,700 1.76 1.87 1.70 0 0 0
13/07/2011
1.76
 31,700 1.70 1.81 1.76 0 0 0
12/07/2011
1.70
 29,200 1.76 1.76 1.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |