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)
26/11/2009
2.67
 39,100 2.87 2.87 2.67 0 0 0
25/11/2009
2.87
 73,000 2.96 3.15 2.81 0 0 0
24/11/2009
2.96
 37,200 3.15 3.22 2.96 0 4,300 0
23/11/2009
3.15
 15,000 3.24 3.43 3.15 0 0 0
20/11/2009
3.24
 23,400 3.31 3.43 3.20 0 0 0
19/11/2009
3.31
 26,500 3.17 3.37 3.20 4,300 0 0
18/11/2009
3.17
 22,000 3.22 3.22 3.17 0 0 0
17/11/2009
3.22
 26,600 3.28 3.48 3.19 0 0 0
16/11/2009
3.28
 34,100 3.22 3.33 3.17 0 0 0
13/11/2009
3.22
 105,500 3.33 3.35 3.20 0 0 0
12/11/2009
3.33
 46,300 3.24 3.50 3.33 0 0 0
11/11/2009
3.24
 21,900 3.37 3.46 3.20 0 0 0
10/11/2009
3.37
 20,700 3.28 3.43 3.19 0 0 0
09/11/2009
3.28
 46,100 3.52 3.56 3.28 0 0 0
06/11/2009
3.52
 117,100 3.39 3.63 3.41 0 0 0
05/11/2009
3.39
 27,900 3.37 3.48 3.26 0 0 0
04/11/2009
3.37
 20,600 3.24 3.50 3.33 0 0 0
03/11/2009
3.24
 24,400 3.46 3.67 3.22 0 0 0
02/11/2009
3.46
 76,400 3.67 3.67 3.46 0 0 0
30/10/2009
3.67
 82,600 3.56 3.80 3.65 0 0 0
29/10/2009
3.56
 66,000 3.72 3.89 3.52 0 0 0
28/10/2009
3.72
 80,300 3.70 3.89 3.70 0 0 0
27/10/2009
3.70
 62,500 3.93 3.93 3.70 0 0 0
26/10/2009
3.93
 39,600 4.07 4.31 3.93 0 0 0
23/10/2009
4.07
 138,600 4.02 4.33 3.93 0 0 0
22/10/2009
4.02
 123,400 4.30 4.30 4.02 0 0 0
21/10/2009
4.30
 114,500 4.44 4.63 4.30 0 0 0
20/10/2009
4.44
 143,700 4.67 4.94 4.31 0 0 0
19/10/2009
4.67
 105,600 4.37 4.67 4.44 0 0 0
16/10/2009
4.37
 521,100 4.09 4.37 4.26 0 0 0
15/10/2009
4.09
 60,100 3.83 4.09 4.09 0 0 0
14/10/2009
3.83
 13,300 3.59 3.83 3.83 0 0 0
13/10/2009
3.59
 5,600 3.50 3.59 3.59 0 0 0
12/10/2009
3.50
 772,100 3.28 3.50 3.33 0 0 0
09/10/2009
3.28
 36,300 3.28 3.33 3.20 0 0 0
08/10/2009
3.28
 6,900 3.30 3.31 3.22 0 0 0
07/10/2009
3.30
 25,900 3.22 3.33 3.15 0 0 0
06/10/2009
3.22
 7,900 3.06 3.22 3.11 0 0 0
05/10/2009
3.06
 1,000 3.11 3.11 3.06 0 0 0
02/10/2009
3.11
 7,300 3.07 3.11 3.06 0 0 0
01/10/2009
3.07
 11,800 3.13 3.19 3.07 0 0 0
30/09/2009
3.13
 3,500 3.24 3.24 3.13 0 0 0
29/09/2009
3.24
 12,200 3.19 3.24 3.15 0 0 0
28/09/2009
3.19
 7,500 3.20 3.20 3.15 0 0 0
25/09/2009
3.20
 5,900 3.15 3.20 3.17 0 0 0
24/09/2009
3.15
 2,000 3.20 3.22 3.15 0 0 0
23/09/2009
3.20
 21,200 3.22 3.26 3.20 0 4,000 0
22/09/2009
3.22
 14,000 3.22 3.26 3.20 0 0 0
21/09/2009
3.22
 7,700 3.24 3.28 3.22 0 0 0
18/09/2009
3.24
 4,100 3.20 3.24 3.19 0 0 0
17/09/2009
3.20
 20,300 3.22 3.24 3.19 0 0 0
16/09/2009
3.22
 24,300 3.24 3.28 3.22 0 0 0
15/09/2009
3.24
 8,000 3.24 3.43 3.22 0 0 0
14/09/2009
3.24
 12,500 3.20 3.24 3.20 0 0 0
11/09/2009
3.20
 24,000 3.15 3.22 3.15 0 0 0
10/09/2009
3.15
 40,200 3.17 3.19 3.11 0 0 0
09/09/2009
3.17
 9,600 3.20 3.24 3.17 0 0 0
08/09/2009
3.20
 5,800 3.19 3.20 3.17 0 0 0
07/09/2009
3.19
 4,000 3.22 3.22 3.15 0 0 0
04/09/2009
3.22
 36,600 3.20 3.22 3.17 0 0 0
03/09/2009
3.20
 9,200 3.19 3.22 3.15 0 0 0
01/09/2009
3.19
 1,400 3.28 3.28 3.15 0 0 0
31/08/2009
3.28
 6,900 3.24 3.33 3.24 0 0 0
28/08/2009
3.24
 9,400 3.24 3.26 3.22 0 0 0
27/08/2009
3.24
 7,900 3.15 3.24 3.15 0 0 0
26/08/2009
3.15
 9,700 3.19 3.24 3.13 0 0 0
25/08/2009
3.19
 17,600 3.24 3.30 3.11 0 0 0
24/08/2009
3.24
 7,500 3.24 3.26 3.22 0 0 0
21/08/2009
3.24
 8,500 3.30 3.30 3.15 0 0 0
20/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2009
3.30
 5,700 3.33 3.33 3.15 0 0 0
19/08/2009
3.33
 34,100 3.33 3.35 3.28 0 0 0
18/08/2009
3.33
 17,500 3.26 3.37 3.25 0 0 0
17/08/2009
3.26
 36,400 3.14 3.26 3.25 0 0 0
14/08/2009
3.14
 4,200 3.14 3.14 2.98 0 0 0
13/08/2009
3.14
 2,000 3.16 3.16 3.07 0 0 0
12/08/2009
3.16
 68,600 3.16 3.18 3.14 0 0 0
11/08/2009
3.16
 80,200 3.11 3.18 3.11 0 0 0
10/08/2009
3.11
 12,400 3.00 3.16 3.07 0 0 0
07/08/2009
3.00
 50,000 3.05 3.05 3.00 0 0 0
06/08/2009
3.05
 2,800 3.02 3.07 3.02 0 0 0
05/08/2009
3.02
 5,300 3.02 3.07 3.02 0 0 0
04/08/2009
3.02
 1,500 2.98 3.02 3.02 0 0 0
03/08/2009
2.98
 14,600 3.09 3.09 2.98 0 0 0
31/07/2009
3.09
 13,000 2.98 3.16 3.07 0 0 0
30/07/2009
2.98
 6,800 3.05 3.07 2.84 0 0 0
29/07/2009
3.05
 1,400 3.16 3.16 3.05 0 0 0
28/07/2009
3.16
 34,500 3.25 3.25 3.14 0 0 0
27/07/2009
3.25
 17,400 3.26 3.26 3.16 0 0 0
24/07/2009
3.26
 60,600 3.16 3.28 3.19 0 0 0
23/07/2009
3.16
 21,200 3.09 3.18 3.05 0 0 0
22/07/2009
3.09
 5,500 3.14 3.16 3.07 0 0 0
21/07/2009
3.14
 100 3.07 3.14 3.14 0 0 0
20/07/2009
3.07
 1,000 3.11 3.11 3.07 0 0 0
17/07/2009
3.11
 0 3.09 3.11 3.11 0 0 0
16/07/2009
3.09
 3,400 3.19 3.25 3.09 0 0 0
15/07/2009
3.19
 1,500 3.19 3.21 3.19 0 0 0
14/07/2009
3.19
 800 3.25 3.25 3.16 0 0 0
13/07/2009
3.25
 2,600 3.23 3.25 3.16 0 0 0
10/07/2009
3.23
 200 2.98 3.23 3.23 0 0 0
09/07/2009
2.98
 10,500 3.16 3.18 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |