CTCP Thủy điện Nậm Mu (hjs)

27.70
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
(2025-12-29) 		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)
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
24/05/2011
1.73
 29,600 1.81 1.81 1.73 0 0 0
23/05/2011
1.81
 57,700 1.92 1.92 1.81 0 0 0
20/05/2011
1.92
 45,300 1.92 1.92 1.89 0 0 0
19/05/2011
1.92
 29,600 1.95 1.95 1.92 0 0 0
18/05/2011
1.95
 30,700 2.00 2.00 1.95 0 0 0
17/05/2011
2.00
 59,900 2.00 2.00 1.95 0 0 0
16/05/2011
2.00
 71,300 2.00 2.03 2.00 0 0 0
13/05/2011
2.00
 18,300 2.03 2.06 2.00 0 0 0
12/05/2011
2.03
 17,600 2.00 2.03 2.00 0 0 0
11/05/2011
2.00
 20,700 2.06 2.11 2.00 0 0 0
10/05/2011
2.06
 48,300 2.11 2.14 2.06 0 0 0
09/05/2011
2.11
 40,900 2.03 2.11 2.00 0 0 0
06/05/2011
2.03
 61,400 1.97 2.03 1.97 0 0 0
05/05/2011
1.97
 30,400 1.97 2.00 1.92 0 0 0
04/05/2011
1.97
 13,900 2.00 2.03 1.97 0 0 0
29/04/2011
2.00
 26,300 1.97 2.03 1.97 0 0 0
28/04/2011
1.97
 27,000 1.97 1.97 1.95 0 0 0
27/04/2011
1.97
 54,000 1.97 2.00 1.92 0 0 0
26/04/2011
1.97
 21,000 2.11 2.11 1.97 0 0 0
25/04/2011
2.11
 37,400 2.00 2.11 2.00 0 0 0
22/04/2011
2.00
 44,000 2.08 2.08 1.95 0 0 0
21/04/2011
2.08
 16,600 2.17 2.17 2.08 0 0 0
20/04/2011
2.17
 27,500 2.14 2.19 2.17 0 0 0
19/04/2011
2.14
 78,300 2.03 2.17 2.06 0 0 0
18/04/2011
2.03
 92,700 2.14 2.17 2.00 0 0 0
15/04/2011
2.14
 40,500 2.17 2.17 2.14 0 0 0
14/04/2011
2.17
 30,600 2.17 2.17 2.14 0 0 0
13/04/2011
2.17
 44,200 2.19 2.19 2.14 0 0 0
08/04/2011
2.19
 33,600 2.19 2.22 2.17 0 0 0
07/04/2011
2.19
 16,900 2.33 2.33 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |