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)
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
15/01/2010
2.99
 7,900 3.10 3.28 2.99 0 0 0
14/01/2010
3.10
 40,500 2.99 3.10 3.00 0 0 0
13/01/2010
2.99
 30,500 2.95 3.06 2.79 0 4,100 -0.1
12/01/2010
2.95
 53,000 3.06 3.10 2.89 0 0 0
11/01/2010
3.06
 16,800 3.10 3.19 3.02 0 0 0
08/01/2010
3.10
 23,900 3.15 3.28 3.06 0 0 0
07/01/2010
3.15
 13,100 3.30 3.46 3.13 0 0 0
06/01/2010
3.30
 37,000 3.46 3.53 3.30 3,000 0 0.1
05/01/2010
3.46
 85,500 3.35 3.55 3.40 1,100 0 0.0
04/01/2010
3.35
 81,000 3.02 3.35 3.28 13,000 0 0.2
31/12/2009
3.02
 29,100 3.02 3.22 2.99 0 0 0
30/12/2009
3.02
 57,400 2.93 3.02 2.97 3,200 0 0
29/12/2009
2.93
 56,400 2.73 2.93 2.79 23,900 0 0
28/12/2009
2.73
 31,600 2.84 2.99 2.69 10,000 0 0
25/12/2009
2.84
 39,000 2.73 2.84 2.73 12,200 0 0
24/12/2009
2.73
 24,900 2.55 2.73 2.60 1,000 0 0
23/12/2009
2.55
 13,900 2.62 2.66 2.55 0 0 0
22/12/2009
2.62
 47,900 2.79 2.79 2.62 0 0 0
21/12/2009
2.79
 62,300 2.60 2.79 2.66 5,400 0 0
18/12/2009
2.60
 36,700 2.44 2.60 2.55 0 0 0
17/12/2009
2.44
 32,200 2.42 2.48 2.37 0 0 0
16/12/2009
2.42
 12,900 2.49 2.49 2.40 1,000 0 0
15/12/2009
2.49
 18,600 2.51 2.51 2.46 0 0 0
14/12/2009
2.51
 32,800 2.39 2.53 2.24 0 0 0
11/12/2009
2.39
 56,600 2.53 2.55 2.37 0 0 0
10/12/2009
2.53
 39,200 2.59 2.68 2.51 0 0 0
09/12/2009
2.59
 13,900 2.57 2.59 2.51 0 0 0
08/12/2009
2.57
 16,300 2.73 2.82 2.57 0 0 0
07/12/2009
2.73
 3,400 2.80 2.91 2.71 0 0 0
04/12/2009
2.80
 9,900 2.75 2.91 2.80 0 0 0
03/12/2009
2.75
 18,100 2.77 2.77 2.73 0 0 0
02/12/2009
2.77
 21,600 2.93 3.10 2.77 0 0 0
01/12/2009
2.93
 21,900 2.79 2.93 2.89 0 0 0
30/11/2009
2.79
 27,500 2.55 2.79 2.62 0 0 0
27/11/2009
2.55
 51,800 2.62 2.82 2.46 0 0 0
26/11/2009
2.62
 39,100 2.82 2.82 2.62 0 0 0
25/11/2009
2.82
 73,000 2.91 3.10 2.77 0 0 0
24/11/2009
2.91
 37,200 3.10 3.17 2.91 0 4,300 0
23/11/2009
3.10
 15,000 3.19 3.37 3.10 0 0 0
20/11/2009
3.19
 23,400 3.26 3.37 3.15 0 0 0
19/11/2009
3.26
 26,500 3.11 3.31 3.15 4,300 0 0
18/11/2009
3.11
 22,000 3.17 3.17 3.11 0 0 0
17/11/2009
3.17
 26,600 3.22 3.42 3.13 0 0 0
16/11/2009
3.22
 34,100 3.17 3.28 3.11 0 0 0
13/11/2009
3.17
 105,500 3.28 3.30 3.15 0 0 0
12/11/2009
3.28
 46,300 3.19 3.44 3.28 0 0 0
11/11/2009
3.19
 21,900 3.31 3.40 3.15 0 0 0
10/11/2009
3.31
 20,700 3.22 3.37 3.13 0 0 0
09/11/2009
3.22
 46,100 3.46 3.50 3.22 0 0 0
06/11/2009
3.46
 117,100 3.33 3.57 3.35 0 0 0
05/11/2009
3.33
 27,900 3.31 3.42 3.20 0 0 0
04/11/2009
3.31
 20,600 3.19 3.44 3.28 0 0 0
03/11/2009
3.19
 24,400 3.40 3.60 3.17 0 0 0
02/11/2009
3.40
 76,400 3.60 3.60 3.40 0 0 0
30/10/2009
3.60
 82,600 3.50 3.73 3.59 0 0 0
29/10/2009
3.50
 66,000 3.66 3.82 3.46 0 0 0
28/10/2009
3.66
 80,300 3.64 3.82 3.64 0 0 0
27/10/2009
3.64
 62,500 3.86 3.86 3.64 0 0 0
26/10/2009
3.86
 39,600 4.01 4.24 3.86 0 0 0
23/10/2009
4.01
 138,600 3.95 4.26 3.86 0 0 0
22/10/2009
3.95
 123,400 4.22 4.22 3.95 0 0 0
21/10/2009
4.22
 114,500 4.37 4.55 4.22 0 0 0
20/10/2009
4.37
 143,700 4.59 4.86 4.24 0 0 0
19/10/2009
4.59
 105,600 4.30 4.59 4.37 0 0 0
16/10/2009
4.30
 521,100 4.02 4.30 4.19 0 0 0
15/10/2009
4.02
 60,100 3.77 4.02 4.02 0 0 0
14/10/2009
3.77
 13,300 3.53 3.77 3.77 0 0 0
13/10/2009
3.53
 5,600 3.44 3.53 3.53 0 0 0
12/10/2009
3.44
 772,100 3.22 3.44 3.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |