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)
26/04/2010
5.24
 289,400 4.98 5.24 4.91 0 0 0
22/04/2010
4.98
 953,800 4.67 4.98 4.35 0 0 0
21/04/2010
4.67
 94,900 4.37 4.67 4.67 0 0 0
20/04/2010
4.37
 81,700 4.09 4.37 4.37 0 1,000 -0.0
19/04/2010
4.09
 87,000 3.83 4.09 4.09 0 0 0
16/04/2010
3.83
 184,000 3.65 3.83 3.70 0 0 0
15/04/2010
3.65
 252,200 3.48 3.65 3.43 0 0 0
14/04/2010
3.48
 58,200 3.48 3.70 3.37 1,000 0 0.0
13/04/2010
3.48
 169,600 3.52 3.76 3.48 0 0 0
12/04/2010
3.52
 489,900 3.31 3.52 3.46 0 0 0
09/04/2010
3.31
 72,700 3.13 3.31 3.19 0 0 0
08/04/2010
3.13
 49,200 3.11 3.15 3.06 0 0 0
07/04/2010
3.11
 71,900 3.07 3.15 3.07 0 0 0
06/04/2010
3.07
 55,800 3.11 3.15 3.07 0 100 -0.0
05/04/2010
3.11
 84,100 2.94 3.13 2.98 0 0 0
02/04/2010
2.94
 20,100 2.87 2.96 2.89 0 0 0
01/04/2010
2.87
 17,300 2.89 3.02 2.87 0 0 0
31/03/2010
2.89
 59,100 2.85 3.02 2.85 0 0 0
30/03/2010
2.85
 21,500 2.87 2.91 2.81 0 0 0
29/03/2010
2.87
 30,200 2.87 2.94 2.83 0 0 0
26/03/2010
2.87
 20,900 2.96 2.96 2.83 0 0 0
25/03/2010
2.96
 25,500 3.04 3.04 2.85 0 0 0
24/03/2010
3.04
 34,000 2.96 3.06 2.98 0 0 0
23/03/2010
2.96
 59,400 2.85 3.06 2.87 100 6,200 -0.1
22/03/2010
2.85
 4,200 2.87 2.89 2.85 100 0 0.0
19/03/2010
2.87
 3,100 2.91 2.91 2.87 0 0 0
18/03/2010
2.91
 26,500 2.91 2.91 2.85 0 0 0
17/03/2010
2.91
 19,200 2.89 2.91 2.81 5,000 2,000 0.0
16/03/2010
2.89
 41,400 2.94 3.00 2.87 0 13,100 -0.2
15/03/2010
2.94
 3,700 2.93 2.94 2.89 0 0 0
12/03/2010
2.93
 15,900 2.85 2.93 2.83 0 0 0
11/03/2010
2.85
 15,200 2.89 2.89 2.85 0 0 0
10/03/2010
2.89
 20,400 2.94 2.94 2.83 0 1,500 -0.0
09/03/2010
2.94
 14,000 2.89 2.94 2.85 0 0 0
08/03/2010
2.89
 24,600 2.89 2.91 2.80 0 9,800 -0.2
05/03/2010
2.89
 17,500 2.89 2.91 2.89 0 7,600 -0.1
04/03/2010
2.89
 7,300 3.00 3.00 2.78 0 0 0
03/03/2010
3.00
 6,000 2.89 3.00 2.89 0 2,500 -0.0
02/03/2010
2.89
 12,900 3.04 3.04 2.87 0 4,500 -0.1
01/03/2010
3.04
 11,200 3.06 3.13 3.04 0 0 0
26/02/2010
3.06
 41,700 2.87 3.06 2.87 0 0 0
25/02/2010
2.87
 2,300 2.89 2.89 2.85 0 0 0
24/02/2010
2.89
 3,300 2.81 2.89 2.85 0 0 0
23/02/2010
2.81
 6,300 2.87 2.87 2.81 0 1,900 -0.0
22/02/2010
2.87
 6,200 2.81 2.87 2.80 0 4,000 -0.1
12/02/2010
2.81
 6,700 2.83 2.87 2.80 0 5,600 -0.1
11/02/2010
2.83
 3,100 2.80 2.83 2.78 0 0 0
10/02/2010
2.80
 5,200 2.72 2.81 2.78 0 0 0
09/02/2010
2.72
 6,700 2.72 2.76 2.72 0 0 0
08/02/2010
2.72
 5,100 2.78 2.78 2.72 0 0 0
05/02/2010
2.78
 10,000 2.83 2.83 2.67 0 0 0
04/02/2010
2.83
 7,100 2.87 2.89 2.83 0 0 0
03/02/2010
2.87
 1,300 2.80 2.87 2.87 0 0 0
02/02/2010
2.80
 4,100 2.93 3.04 2.80 0 0 0
01/02/2010
2.93
 75,000 2.91 2.94 2.93 0 0 0
29/01/2010
2.91
 1,200 2.78 2.91 2.74 0 0 0
28/01/2010
2.78
 8,100 2.80 2.96 2.78 0 0 0
27/01/2010
2.80
 12,800 3.00 3.00 2.80 0 0 0
26/01/2010
3.00
 11,600 2.96 3.04 2.96 0 0 0
25/01/2010
2.96
 3,700 2.80 2.96 2.96 0 0 0
22/01/2010
2.80
 6,900 2.72 2.87 2.78 0 0 0
21/01/2010
2.72
 33,100 2.81 2.81 2.72 0 0 0
20/01/2010
2.81
 1,500 2.98 2.98 2.81 0 0 0
19/01/2010
2.98
 5,400 2.96 3.13 2.96 0 0 0
18/01/2010
2.96
 25,600 3.04 3.19 2.96 0 0 0
15/01/2010
3.04
 7,900 3.15 3.33 3.04 0 0 0
14/01/2010
3.15
 40,500 3.04 3.15 3.06 0 0 0
13/01/2010
3.04
 30,500 3.00 3.11 2.83 0 4,100 -0.1
12/01/2010
3.00
 53,000 3.11 3.15 2.94 0 0 0
11/01/2010
3.11
 16,800 3.15 3.24 3.07 0 0 0
08/01/2010
3.15
 23,900 3.20 3.33 3.11 0 0 0
07/01/2010
3.20
 13,100 3.35 3.52 3.19 0 0 0
06/01/2010
3.35
 37,000 3.52 3.59 3.35 3,000 0 0.1
05/01/2010
3.52
 85,500 3.41 3.61 3.46 1,100 0 0.0
04/01/2010
3.41
 81,000 3.07 3.41 3.33 13,000 0 0.2
31/12/2009
3.07
 29,100 3.07 3.28 3.04 0 0 0
30/12/2009
3.07
 57,400 2.98 3.07 3.02 3,200 0 0
29/12/2009
2.98
 56,400 2.78 2.98 2.83 23,900 0 0
28/12/2009
2.78
 31,600 2.89 3.04 2.74 10,000 0 0
25/12/2009
2.89
 39,000 2.78 2.89 2.78 12,200 0 0
24/12/2009
2.78
 24,900 2.59 2.78 2.65 1,000 0 0
23/12/2009
2.59
 13,900 2.67 2.70 2.59 0 0 0
22/12/2009
2.67
 47,900 2.83 2.83 2.67 0 0 0
21/12/2009
2.83
 62,300 2.65 2.83 2.70 5,400 0 0
18/12/2009
2.65
 36,700 2.48 2.65 2.59 0 0 0
17/12/2009
2.48
 32,200 2.46 2.52 2.41 0 0 0
16/12/2009
2.46
 12,900 2.54 2.54 2.44 1,000 0 0
15/12/2009
2.54
 18,600 2.56 2.56 2.50 0 0 0
14/12/2009
2.56
 32,800 2.43 2.57 2.28 0 0 0
11/12/2009
2.43
 56,600 2.57 2.59 2.41 0 0 0
10/12/2009
2.57
 39,200 2.63 2.72 2.56 0 0 0
09/12/2009
2.63
 13,900 2.61 2.63 2.56 0 0 0
08/12/2009
2.61
 16,300 2.78 2.87 2.61 0 0 0
07/12/2009
2.78
 3,400 2.85 2.96 2.76 0 0 0
04/12/2009
2.85
 9,900 2.80 2.96 2.85 0 0 0
03/12/2009
2.80
 18,100 2.81 2.81 2.78 0 0 0
02/12/2009
2.81
 21,600 2.98 3.15 2.81 0 0 0
01/12/2009
2.98
 21,900 2.83 2.98 2.94 0 0 0
30/11/2009
2.83
 27,500 2.59 2.83 2.67 0 0 0
27/11/2009
2.59
 51,800 2.67 2.87 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |