CTCP Thủy điện Nậm Mu (hjs)

29
2.30
(8.61%)
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
(2026-02-23) 		-2.20 -7.61% 6,800 -2,300 -0.1
26.50
29.30
29
2 tháng
(2026-01-19) 		-0.30 -1.11% 100,500 -2,300 -0.1
26.40
29.30
29
3 tháng
(2025-12-18) 		-0.30 -1.11% 107,400 -5,900 -0.2
26.40
29.30
29
6 tháng
(2025-09-19) 		-2.17 -7.53% 151,600 -7,400 -0.2
26.07
29.30
29
12 tháng
(2025-03-24) 		-2.88 -9.73% 300,800 -35,300 -0.1
25.69
31.77
29
24 tháng
(2024-03-28) 		-3.53 -11.69% 2,496,551 -43,700 -0.2
25.69
34.37
29
36 tháng
(2023-04-03) 		-7.46 -21.84% 2,975,430 12,601 1.7
24.29
40.85
29
60 tháng
(2021-04-13) 		3.14 13.34% 5,714,444 24,701 2.2
22.06
40.85
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2011
1.98
 35,100 2.08 2.08 1.92 0 0 0
11/10/2011
2.08
 31,600 2.08 2.08 1.98 0 0 0
10/10/2011
2.08
 13,900 2.01 2.08 1.98 0 0 0
07/10/2011
2.01
 20,400 2.08 2.11 2.01 0 0 0
06/10/2011
2.08
 11,700 2.01 2.11 2.01 0 0 0
05/10/2011
2.01
 4,400 1.98 2.04 2.01 0 0 0
04/10/2011
1.98
 26,600 1.98 2.01 1.98 0 0 0
03/10/2011
1.98
 46,500 2.01 2.01 1.95 0 0 0
30/09/2011
2.01
 27,400 2.04 2.08 2.01 0 0 0
29/09/2011
2.04
 54,800 2.04 2.04 2.01 0 0 0
28/09/2011
2.04
 23,100 2.04 2.11 2.04 0 0 0
27/09/2011
2.04
 37,700 2.04 2.08 2.01 0 0 0
26/09/2011
2.04
 41,800 2.08 2.14 2.04 0 0 0
23/09/2011
2.08
 66,800 2.14 2.14 2.01 0 0 0
22/09/2011
2.14
 49,300 2.11 2.17 2.04 0 0 0
21/09/2011
2.11
 53,900 2.11 2.17 2.04 0 0 0
20/09/2011
2.11
 59,100 2.20 2.23 2.08 0 0 0
19/09/2011
2.20
 87,800 2.11 2.23 2.04 0 15,500 -0.1
16/09/2011
2.11
 172,300 2.20 2.23 2.08 0 0 0
15/09/2011
2.20
 145,500 2.26 2.26 2.17 0 0 0
14/09/2011
2.26
 113,800 2.42 2.57 2.26 0 0 0
13/09/2011
2.42
 179,900 2.26 2.42 2.35 0 0 0
12/09/2011
2.26
 245,500 2.14 2.26 2.17 0 0 0
09/09/2011
2.14
 110,100 2.04 2.17 2.08 0 0 0
08/09/2011
2.04
 159,900 2.04 2.14 2.04 0 0 0
07/09/2011
2.04
 65,700 1.92 2.04 1.92 0 0 0
06/09/2011
1.92
 87,900 1.98 1.98 1.92 0 0 0
05/09/2011
1.98
 77,600 2.14 2.14 1.98 0 0 0
01/09/2011
2.14
 151,300 1.98 2.14 2.01 0 0 0
31/08/2011
1.98
 60,400 1.95 2.11 1.95 0 0 0
30/08/2011
1.95
 170,700 1.86 1.98 1.95 0 0 0
29/08/2011
1.86
 34,700 1.77 1.86 1.80 0 0 0
26/08/2011
1.77
 9,900 1.73 1.80 1.70 0 0 0
25/08/2011
1.73
 13,100 1.67 1.77 1.70 0 0 0
24/08/2011
1.67
 8,500 1.77 1.80 1.67 0 0 0
23/08/2011
1.77
 9,200 1.83 1.86 1.73 0 0 0
22/08/2011
1.83
 50,600 1.73 1.83 1.70 0 0 0
19/08/2011
1.73
 68,800 1.83 1.83 1.73 0 0 0
18/08/2011
1.83
 45,400 1.80 1.86 1.80 0 0 0
17/08/2011
1.80
 53,400 1.70 1.80 1.73 0 4,000 -0.0
16/08/2011
1.70
 16,700 1.70 1.73 1.67 0 2,600 -0.0
15/08/2011: Cổ tức tiền mặt tỉ lệ: 7%
15/08/2011
1.70
 39,900 1.67 1.77 1.70 0 11,700 -0.1
12/08/2011
1.67
 12,400 1.65 1.67 1.62 0 0 0
11/08/2011
1.65
 28,500 1.65 1.67 1.59 0 5,400 -0.0
10/08/2011
1.65
 19,000 1.62 1.67 1.59 0 0 0
09/08/2011
1.62
 70,400 1.65 1.65 1.56 0 0 0
08/08/2011
1.65
 70,600 1.65 1.67 1.59 0 0 0
05/08/2011
1.65
 71,900 1.56 1.65 1.59 0 0 0
04/08/2011
1.56
 20,300 1.51 1.56 1.54 0 0 0
03/08/2011
1.51
 35,700 1.48 1.51 1.45 0 0 0
02/08/2011
1.48
 50,500 1.54 1.54 1.48 0 0 0
01/08/2011
1.54
 36,700 1.62 1.65 1.54 0 0 0
29/07/2011
1.62
 16,000 1.65 1.65 1.59 0 0 0
28/07/2011
1.65
 15,200 1.67 1.67 1.62 0 0 0
27/07/2011
1.67
 22,900 1.67 1.67 1.62 0 9,800 -0.1
26/07/2011
1.67
 17,800 1.67 1.70 1.67 0 0 0
25/07/2011
1.67
 3,500 1.73 1.73 1.67 0 0 0
22/07/2011
1.73
 2,100 1.73 1.81 1.73 0 0 0
21/07/2011
1.73
 3,600 1.76 1.81 1.73 0 1,100 -0.0
20/07/2011
1.76
 32,800 1.70 1.76 1.70 0 24,900 -0.2
19/07/2011
1.70
 31,900 1.78 1.78 1.67 0 14,700 -0.1
18/07/2011
1.78
 9,800 1.76 1.81 1.76 0 0 0
15/07/2011
1.76
 15,700 1.67 1.78 1.73 0 0 0
14/07/2011
1.67
 4,700 1.73 1.84 1.67 0 0 0
13/07/2011
1.73
 31,700 1.67 1.78 1.73 0 0 0
12/07/2011
1.67
 29,200 1.73 1.73 1.65 0 0 0
11/07/2011
1.73
 10,300 1.78 1.78 1.73 0 0 0
08/07/2011
1.78
 13,500 1.76 1.78 1.76 0 0 0
07/07/2011
1.76
 14,300 1.84 1.84 1.76 0 0 0
06/07/2011
1.84
 3,500 1.86 1.86 1.81 0 0 0
05/07/2011
1.86
 27,200 1.78 1.86 1.84 0 0 0
04/07/2011
1.78
 34,600 1.78 1.81 1.70 0 0 0
01/07/2011
1.78
 11,900 1.84 1.84 1.78 0 0 0
30/06/2011
1.84
 92,900 1.86 1.86 1.81 0 0 0
29/06/2011
1.86
 17,100 1.89 1.89 1.84 0 0 0
28/06/2011
1.89
 45,800 1.89 1.89 1.84 0 0 0
27/06/2011
1.89
 23,800 1.81 1.89 1.81 3,800 0 0.0
24/06/2011
1.81
 30,100 1.84 1.86 1.81 1,200 0 0.0
23/06/2011
1.84
 23,100 1.92 1.92 1.84 0 0 0
22/06/2011
1.92
 41,700 1.89 1.97 1.86 0 5,000 -0.0
21/06/2011
1.89
 20,300 1.81 1.89 1.81 0 2,300 -0.0
20/06/2011
1.81
 87,200 1.86 1.89 1.76 0 0 0
17/06/2011
1.86
 86,900 2.00 2.11 1.86 0 0 0
16/06/2011
2.00
 44,900 1.97 2.08 1.95 0 0 0
15/06/2011
1.97
 73,700 2.06 2.06 1.97 1,000 0 0.0
14/06/2011
2.06
 445,800 1.97 2.11 2.00 0 0 0
13/06/2011
1.97
 55,000 1.86 1.97 1.97 0 0 0
10/06/2011
1.86
 16,300 1.76 1.86 1.86 0 0 0
09/06/2011
1.76
 95,000 1.65 1.76 1.67 0 0 0
08/06/2011
1.65
 55,800 1.70 1.76 1.59 28,800 0 0.2
07/06/2011
1.70
 100,000 1.59 1.70 1.65 35,000 0 0.2
06/06/2011
1.59
 87,700 1.70 1.70 1.59 10,400 0 0.1
03/06/2011
1.70
 142,800 1.65 1.76 1.65 0 0 0
02/06/2011
1.65
 43,100 1.59 1.65 1.62 0 0 0
01/06/2011
1.59
 21,100 1.54 1.59 1.51 0 0 0
31/05/2011
1.54
 9,700 1.54 1.54 1.51 0 0 0
30/05/2011
1.54
 42,700 1.62 1.62 1.54 0 0 0
27/05/2011
1.62
 88,600 1.59 1.62 1.45 0 0 0
26/05/2011
1.59
 280,600 1.65 1.65 1.54 0 0 0
25/05/2011
1.65
 53,600 1.73 1.73 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |