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)
16/06/2010
4.90
 101,900 4.90 5.13 4.84 0 0 0
15/06/2010
4.90
 62,500 4.90 5.19 4.70 0 0 0
14/06/2010
4.90
 229,500 4.61 4.90 4.73 0 0 0
11/06/2010
4.61
 114,600 4.44 4.73 4.48 0 0 0
10/06/2010
4.44
 55,100 4.33 4.53 4.37 0 0 0
09/06/2010
4.33
 51,900 4.59 4.59 4.31 0 0 0
08/06/2010
4.59
 114,100 4.62 4.62 4.31 0 0 0
07/06/2010
4.62
 62,600 4.90 4.90 4.62 0 0 0
04/06/2010
4.90
 91,500 4.90 5.23 4.84 0 0 0
03/06/2010
4.90
 112,900 4.61 4.90 4.73 0 0 0
02/06/2010
4.61
 92,800 4.57 4.64 4.39 0 0 0
01/06/2010
4.57
 150,800 4.61 4.72 4.55 0 100 -0.0
31/05/2010
4.61
 60,000 4.90 5.17 4.57 0 0 0
28/05/2010
4.90
 169,200 4.61 4.90 4.88 0 0 0
27/05/2010
4.61
 205,700 4.31 4.61 4.53 0 0 0
26/05/2010
4.31
 124,800 4.10 4.31 4.19 0 0 0
25/05/2010
4.10
 218,500 4.30 4.33 4.01 0 0 0
24/05/2010
4.30
 55,500 4.61 4.61 4.30 0 0 0
21/05/2010
4.61
 2,600 4.93 4.93 4.61 100 0 0.0
20/05/2010
4.93
 61,400 5.30 5.30 4.93 0 0 0
19/05/2010
5.30
 100 5.68 5.68 5.30 0 0 0
18/05/2010
5.68
 200 5.73 5.73 5.68 0 0 0
17/05/2010
5.73
 155,100 5.92 6.15 5.73 400 100 0.0
14/05/2010
5.92
 128,500 6.17 6.28 5.92 0 100 -0.0
13/05/2010
6.17
 237,500 5.83 6.26 5.64 600 100 0.0
12/05/2010
5.83
 388,100 6.04 6.21 5.44 0 0 0
11/05/2010
6.04
 563,000 6.03 6.28 5.61 0 0 0
10/05/2010
6.03
 73,900 6.44 6.44 6.03 0 0 0
07/05/2010
6.44
 146,600 7.01 7.01 6.44 0 0 0
06/05/2010
7.01
 350,600 6.88 7.28 6.41 0 0 0
05/05/2010
6.88
 507,000 6.44 6.88 6.57 0 0 0
04/05/2010
6.44
 18,400 6.04 6.44 6.44 0 100 -0.0
29/04/2010
6.04
 258,700 5.72 6.04 5.66 0 0 0
28/04/2010
5.72
 202,900 5.28 5.72 5.23 0 0 0
27/04/2010
5.28
 220,600 5.15 5.48 5.23 1,000 0 0.0
26/04/2010
5.15
 289,400 4.90 5.15 4.82 0 0 0
22/04/2010
4.90
 953,800 4.59 4.90 4.28 0 0 0
21/04/2010
4.59
 94,900 4.30 4.59 4.59 0 0 0
20/04/2010
4.30
 81,700 4.02 4.30 4.30 0 1,000 -0.0
19/04/2010
4.02
 87,000 3.77 4.02 4.02 0 0 0
16/04/2010
3.77
 184,000 3.59 3.77 3.64 0 0 0
15/04/2010
3.59
 252,200 3.42 3.59 3.37 0 0 0
14/04/2010
3.42
 58,200 3.42 3.64 3.31 1,000 0 0.0
13/04/2010
3.42
 169,600 3.46 3.70 3.42 0 0 0
12/04/2010
3.46
 489,900 3.26 3.46 3.40 0 0 0
09/04/2010
3.26
 72,700 3.08 3.26 3.13 0 0 0
08/04/2010
3.08
 49,200 3.06 3.10 3.00 0 0 0
07/04/2010
3.06
 71,900 3.02 3.10 3.02 0 0 0
06/04/2010
3.02
 55,800 3.06 3.10 3.02 0 100 -0.0
05/04/2010
3.06
 84,100 2.89 3.08 2.93 0 0 0
02/04/2010
2.89
 20,100 2.82 2.91 2.84 0 0 0
01/04/2010
2.82
 17,300 2.84 2.97 2.82 0 0 0
31/03/2010
2.84
 59,100 2.80 2.97 2.80 0 0 0
30/03/2010
2.80
 21,500 2.82 2.86 2.77 0 0 0
29/03/2010
2.82
 30,200 2.82 2.89 2.79 0 0 0
26/03/2010
2.82
 20,900 2.91 2.91 2.79 0 0 0
25/03/2010
2.91
 25,500 2.99 2.99 2.80 0 0 0
24/03/2010
2.99
 34,000 2.91 3.00 2.93 0 0 0
23/03/2010
2.91
 59,400 2.80 3.00 2.82 100 6,200 -0.1
22/03/2010
2.80
 4,200 2.82 2.84 2.80 100 0 0.0
19/03/2010
2.82
 3,100 2.86 2.86 2.82 0 0 0
18/03/2010
2.86
 26,500 2.86 2.86 2.80 0 0 0
17/03/2010
2.86
 19,200 2.84 2.86 2.77 5,000 2,000 0.0
16/03/2010
2.84
 41,400 2.89 2.95 2.82 0 13,100 -0.2
15/03/2010
2.89
 3,700 2.88 2.89 2.84 0 0 0
12/03/2010
2.88
 15,900 2.80 2.88 2.79 0 0 0
11/03/2010
2.80
 15,200 2.84 2.84 2.80 0 0 0
10/03/2010
2.84
 20,400 2.89 2.89 2.79 0 1,500 -0.0
09/03/2010
2.89
 14,000 2.84 2.89 2.80 0 0 0
08/03/2010
2.84
 24,600 2.84 2.86 2.75 0 9,800 -0.2
05/03/2010
2.84
 17,500 2.84 2.86 2.84 0 7,600 -0.1
04/03/2010
2.84
 7,300 2.95 2.95 2.73 0 0 0
03/03/2010
2.95
 6,000 2.84 2.95 2.84 0 2,500 -0.0
02/03/2010
2.84
 12,900 2.99 2.99 2.82 0 4,500 -0.1
01/03/2010
2.99
 11,200 3.00 3.08 2.99 0 0 0
26/02/2010
3.00
 41,700 2.82 3.00 2.82 0 0 0
25/02/2010
2.82
 2,300 2.84 2.84 2.80 0 0 0
24/02/2010
2.84
 3,300 2.77 2.84 2.80 0 0 0
23/02/2010
2.77
 6,300 2.82 2.82 2.77 0 1,900 -0.0
22/02/2010
2.82
 6,200 2.77 2.82 2.75 0 4,000 -0.1
12/02/2010
2.77
 6,700 2.79 2.82 2.75 0 5,600 -0.1
11/02/2010
2.79
 3,100 2.75 2.79 2.73 0 0 0
10/02/2010
2.75
 5,200 2.68 2.77 2.73 0 0 0
09/02/2010
2.68
 6,700 2.68 2.71 2.68 0 0 0
08/02/2010
2.68
 5,100 2.73 2.73 2.68 0 0 0
05/02/2010
2.73
 10,000 2.79 2.79 2.62 0 0 0
04/02/2010
2.79
 7,100 2.82 2.84 2.79 0 0 0
03/02/2010
2.82
 1,300 2.75 2.82 2.82 0 0 0
02/02/2010
2.75
 4,100 2.88 2.99 2.75 0 0 0
01/02/2010
2.88
 75,000 2.86 2.89 2.88 0 0 0
29/01/2010
2.86
 1,200 2.73 2.86 2.69 0 0 0
28/01/2010
2.73
 8,100 2.75 2.91 2.73 0 0 0
27/01/2010
2.75
 12,800 2.95 2.95 2.75 0 0 0
26/01/2010
2.95
 11,600 2.91 2.99 2.91 0 0 0
25/01/2010
2.91
 3,700 2.75 2.91 2.91 0 0 0
22/01/2010
2.75
 6,900 2.68 2.82 2.73 0 0 0
21/01/2010
2.68
 33,100 2.77 2.77 2.68 0 0 0
20/01/2010
2.77
 1,500 2.93 2.93 2.77 0 0 0
19/01/2010
2.93
 5,400 2.91 3.08 2.91 0 0 0
18/01/2010
2.91
 25,600 2.99 3.13 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |