CTCP Thủy điện Nậm Mu (hjs)

28.90
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
(2026-06-29) 		-1.40 -4.95% 5,900 0 0
26.50
29
28.90
2 tháng
(2026-05-29) 		-2.10 -7.24% 9,900 0 0
26.50
29
28.90
3 tháng
(2026-04-29) 		-2.50 -8.50% 16,700 0 0
26.50
30.50
28.90
6 tháng
(2026-01-29) 		-0.23 -0.83% 31,500 -2,300 -0.1
25.67
30.50
28.90
12 tháng
(2025-08-04) 		0.24 0.89% 196,700 -7,400 -0.2
25.35
30.50
28.90
24 tháng
(2024-08-07) 		-2.05 -7.10% 2,303,707 -74,200 -1.2
24.97
33.41
28.90
36 tháng
(2023-08-14) 		-2.36 -8.08% 2,967,685 13,400 1.7
24.97
39.72
28.90
60 tháng
(2021-08-23) 		3.67 15.79% 5,649,519 26,901 2.2
22.14
39.72
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2008
2.52
 60,600 2.40 2.52 2.38 0 0 0
16/07/2008
2.40
 20,600 2.41 2.50 2.33 0 0 0
15/07/2008
2.41
 19,200 2.35 2.41 2.41 0 0 0
14/07/2008
2.35
 19,700 2.28 2.35 2.26 0 0 0
11/07/2008
2.28
 40,600 2.23 2.28 2.20 0 14,300 0
10/07/2008
2.23
 22,800 2.25 2.25 2.16 0 0 0
09/07/2008
2.25
 17,200 2.30 2.33 2.21 0 0 0
08/07/2008
2.30
 11,000 2.28 2.31 2.30 0 0 0
07/07/2008
2.28
 19,600 2.38 2.45 2.28 0 0 0
04/07/2008
2.38
 19,900 2.31 2.38 2.33 18,700 0 0
03/07/2008
2.31
 26,800 2.23 2.31 2.25 0 0 0
02/07/2008
2.23
 12,900 2.20 2.26 2.11 0 0 0
01/07/2008
2.20
 29,300 2.18 2.20 2.15 0 0 0
30/06/2008
2.18
 9,200 2.10 2.18 2.06 0 0 0
27/06/2008
2.10
 7,600 2.16 2.16 2.10 0 0 0
26/06/2008
2.16
 1,100 2.21 2.21 2.16 0 0 0
25/06/2008
2.21
 17,100 2.13 2.21 2.13 100 0 0
24/06/2008
2.13
 14,300 2.11 2.13 2.10 0 0 0
23/06/2008
2.11
 14,100 2.10 2.16 2.01 0 0 0
20/06/2008
2.10
 1,300 2.18 2.18 2.10 0 0 0
19/06/2008
2.18
 2,900 2.18 2.18 2.18 0 0 0
18/06/2008
2.18
 16,000 2.23 2.28 2.18 0 0 0
17/06/2008
2.23
 1,600 2.18 2.23 2.23 0 0 0
16/06/2008
2.18
 5,200 2.13 2.18 2.18 0 0 0
13/06/2008
2.13
 8,500 2.08 2.13 2.13 0 0 0
12/06/2008
2.08
 10,500 2.03 2.08 2.08 0 0 0
11/06/2008
2.03
 4,600 1.98 2.03 2.03 0 0 0
10/06/2008
1.98
 1,400 2.00 2.00 1.98 0 0 0
09/06/2008
2.00
 11,900 2.00 2.00 1.89 0 0 0
06/06/2008
2.00
 5,600 1.96 2.01 1.91 0 0 0
05/06/2008
1.96
 7,900 2.01 2.01 1.96 0 0 0
04/06/2008
2.01
 3,300 2.03 2.03 2.01 0 0 0
03/06/2008
2.03
 2,100 2.06 2.06 2.03 0 0 0
02/06/2008
2.06
 19,200 2.06 2.10 2.06 0 0 0
30/05/2008
2.06
 12,500 2.01 2.06 2.03 0 0 0
29/05/2008
2.01
 16,800 2.05 2.05 2.01 0 0 0
28/05/2008
2.05
 24,500 2.00 2.05 1.95 0 0 0
27/05/2008
2.00
 5,700 2.05 2.05 2.00 0 0 0
26/05/2008
2.05
 6,300 2.10 2.10 2.05 0 0 0
23/05/2008
2.10
 5,800 2.15 2.15 2.10 0 0 0
22/05/2008
2.15
 10,100 2.20 2.20 2.15 0 0 0
21/05/2008
2.20
 3,800 2.21 2.21 2.20 0 0 0
20/05/2008
2.21
 1,000 2.25 2.30 2.21 0 0 0
19/05/2008
2.25
 4,300 2.28 2.28 2.25 0 0 0
16/05/2008
2.28
 10,500 2.30 2.36 2.23 0 0 0
15/05/2008
2.30
 12,700 2.36 2.36 2.30 0 0 0
14/05/2008
2.36
 300 2.43 2.43 2.36 0 0 0
13/05/2008
2.43
 200 2.50 2.50 2.43 0 0 0
12/05/2008
2.50
 4,600 2.57 2.57 2.50 0 0 0
09/05/2008
2.57
 3,000 2.63 2.63 2.57 0 0 0
08/05/2008
2.63
 1,600 2.70 2.70 2.63 0 0 0
07/05/2008
2.70
 4,600 2.77 2.77 2.70 0 0 0
06/05/2008
2.77
 100 2.85 2.85 2.77 0 0 0
05/05/2008
2.85
 200 2.75 2.85 2.85 0 0 0
29/04/2008
2.75
 1,600 2.82 2.85 2.75 0 0 0
28/04/2008
2.82
 5,200 2.75 2.82 2.78 0 0 0
25/04/2008
2.75
 2,800 2.73 2.75 2.75 0 0 0
24/04/2008
2.73
 2,500 2.72 2.73 2.65 0 0 0
23/04/2008
2.72
 6,700 2.80 2.80 2.72 0 0 0
22/04/2008
2.80
 5,800 2.88 2.88 2.80 0 0 0
21/04/2008
2.88
 8,200 2.88 2.98 2.88 0 0 0
18/04/2008
2.88
 12,700 2.90 2.97 2.88 0 0 0
17/04/2008
2.90
 11,200 2.83 2.92 2.75 0 0 0
16/04/2008
2.83
 14,000 2.92 2.92 2.83 0 0 0
11/04/2008
2.92
 1,500 3.00 3.00 2.92 0 0 0
10/04/2008
3.00
 11,400 3.07 3.07 3.00 0 0 0
09/04/2008
3.07
 5,600 3.15 3.15 3.07 0 0 0
08/04/2008
3.15
 34,200 3.17 3.25 3.09 0 0 0
07/04/2008
3.17
 100 3.09 3.17 3.17 0 0 0
04/04/2008
3.09
 100 3.04 3.09 3.09 0 0 0
03/04/2008
3.04
 500 2.98 3.04 3.04 0 0 0
02/04/2008
2.98
 500 2.93 2.98 2.98 0 0 0
01/04/2008
2.93
 4,400 2.88 2.93 2.93 0 0 0
31/03/2008
2.88
 7,000 2.83 2.88 2.88 0 0 0
28/03/2008
2.83
 100 2.78 2.83 2.83 0 0 0
27/03/2008
2.78
 500 2.77 2.78 2.78 0 0 0
26/03/2008
2.77
 29,700 2.48 2.77 2.60 0 0 0
25/03/2008
2.48
 20,900 2.72 2.72 2.48 0 0 0
24/03/2008
2.72
 11,700 2.98 3.02 2.72 0 0 0
21/03/2008
2.98
 7,400 3.02 3.02 2.93 0 0 0
20/03/2008
3.02
 6,000 3.02 3.02 3.02 0 0 0
19/03/2008
3.02
 2,000 2.92 3.02 2.93 0 0 0
18/03/2008
2.92
 43,900 3.27 3.27 2.92 0 0 0
17/03/2008
3.27
 25,100 3.42 3.42 3.10 0 0 0
14/03/2008
3.42
 3,600 3.52 3.52 3.35 0 0 0
13/03/2008
3.52
 13,200 3.64 3.66 3.29 0 0 0
12/03/2008
3.64
 15,700 3.61 3.69 3.35 0 0 0
11/03/2008
3.61
 10,600 3.86 3.99 3.61 0 0 0
10/03/2008
3.86
 25,600 3.64 3.99 3.86 0 0 0
07/03/2008
3.64
 6,000 3.32 3.64 3.64 0 0 0
06/03/2008: Cổ tức tiền mặt tỉ lệ: 10%
06/03/2008
3.32
 16,100 3.19 3.32 3.32 0 0 0
05/03/2008
3.19
 32,900 3.27 3.27 2.96 300 0 0
04/03/2008
3.27
 13,800 3.39 3.43 3.22 0 0 0
03/03/2008
3.39
 6,300 3.33 3.82 3.36 0 0 0
29/02/2008
3.33
 13,400 3.70 3.74 3.33 0 0 0
28/02/2008
3.70
 4,500 3.82 4.06 3.54 0 0 0
27/02/2008
3.82
 6,000 3.89 3.98 3.66 0 0 0
26/02/2008
3.89
 12,300 3.71 4.06 3.58 0 0 0
25/02/2008
3.71
 4,500 3.66 3.71 3.58 0 0 0
22/02/2008
3.66
 18,500 3.58 3.66 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |