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
(2025-11-28) 		-0.42 -1.48% 102,500 -3,600 -0.1
26.70
29.10
27.70
3 tháng
(2025-10-29) 		0.57 2.09% 130,300 -3,600 -0.1
26.70
29.10
27.70
6 tháng
(2025-07-31) 		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
(2024-02-07) 		-3.01 -9.79% 2,644,067 13,700 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
(2021-02-22) 		3.36 13.79% 5,724,602 27,801 2.3
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)
24/06/2024
30.23
 0 30.23 30.23 30.23 0 0 0
21/06/2024
30.23
 1,210 30.23 30.23 30.23 0 0 0
20/06/2024
30.23
 2,300 30.05 30.23 30.05 0 0 0
19/06/2024
30.23
 400 29.87 30.23 29.87 0 0 0
18/06/2024
29.42
 100 29.42 29.42 29.42 0 0 0
17/06/2024
29.15
 5,878 29.51 29.78 28.97 0 0 0
14/06/2024
30.05
 1,000 30.05 30.05 30.05 0 0 0
13/06/2024
30.05
 4,501 29.78 30.05 29.78 0 3,000 -0.1
12/06/2024
31.14
 0 31.14 31.14 31.14 0 0 0
11/06/2024
31.14
 8,612 31.14 31.14 29.78 0 1,000 -0.0
10/06/2024
31.14
 11,200 30.87 31.14 30.87 0 0 0
07/06/2024
29.42
 400 30.50 30.59 29.42 0 0 0
06/06/2024
30.59
 362 30.59 30.59 30.59 0 0 0
05/06/2024
29.78
 4,800 30.41 30.59 29.60 0 0 0
04/06/2024
30.68
 0 30.68 30.68 30.68 0 0 0
03/06/2024
30.68
 1,911 29.78 31.50 29.51 0 0 0
31/05/2024
29.42
 2,702 30.87 30.87 29.42 0 0 0
30/05/2024
30.96
 371 31.95 31.95 30.96 0 0 0
29/05/2024
29.51
 1,239 29.60 29.60 29.51 0 0 0
28/05/2024
29.60
 2,180 28.97 29.69 28.97 0 0 0
27/05/2024
28.97
 1,916 28.88 29.33 28.88 0 0 0
24/05/2024
29.78
 3,201 29.24 29.78 29.06 0 0 0
23/05/2024
29.24
 3,100 29.06 29.24 29.06 0 0 0
22/05/2024
29.06
 10,700 29.06 29.33 29.06 0 1,700 -0.1
21/05/2024
28.97
 101 28.97 28.97 28.97 0 0 0
20/05/2024
30.23
 0 30.23 30.23 30.23 0 0 0
17/05/2024
30.23
 200 30.23 30.23 30.23 0 0 0
16/05/2024
29.78
 4,000 29.78 29.78 29.78 2,900 0 0.1
15/05/2024
29.51
 0 29.51 29.51 29.51 0 0 0
14/05/2024
29.51
 4,211 29.42 30.68 29.42 3,600 0 0.1
13/05/2024
29.33
 3,000 29.24 29.33 29.24 2,400 0 0.1
10/05/2024
29.24
 600 29.06 29.24 29.06 0 0 0
09/05/2024
29.78
 3,503 29.78 29.78 29.78 2,000 0 0.1
08/05/2024
30.23
 100 30.23 30.23 30.23 0 0 0
07/05/2024
29.78
 2,100 29.06 29.78 29.06 1,000 100 0.0
06/05/2024
31.32
 302 29.51 31.32 29.51 0 0 0
03/05/2024
29.51
 5,200 28.88 31.77 28.88 3,200 100 0.1
02/05/2024
31.50
 2,214 29.15 31.50 29.15 0 0 0
26/04/2024
29.15
 8,000 29.15 29.15 29.15 5,000 0 0.2
25/04/2024
29.15
 0 29.15 29.15 29.15 0 0 0
24/04/2024
29.15
 200 30.68 30.68 29.15 0 0 0
23/04/2024
28.61
 100 28.61 28.61 28.61 0 100 -0.0
22/04/2024
30.50
 2,100 28.70 30.50 28.70 0 100 -0.0
19/04/2024
30.59
 0 30.59 30.59 30.59 0 0 0
17/04/2024
30.59
 10,237 29.78 30.59 29.78 3,000 0 0.1
16/04/2024
29.78
 24,600 29.78 29.78 29.78 5,000 300 0.2
15/04/2024
28.97
 114 28.97 28.97 28.97 0 0 0
12/04/2024
31.41
 1,100 29.24 31.41 29.24 0 0 0
11/04/2024
29.24
 0 29.24 29.24 29.24 0 0 0
10/04/2024
29.24
 7,700 28.88 29.33 28.88 3,400 0 0.1
09/04/2024
28.88
 2,500 28.88 28.97 28.88 0 0 0
08/04/2024
29.96
 0 29.96 29.96 29.96 0 0 0
05/04/2024
29.96
 701 29.96 29.96 29.96 600 0 0.0
04/04/2024
29.96
 204 30.05 30.05 29.96 200 0 0.0
03/04/2024
30.05
 1,213 29.69 30.05 29.69 500 0 0.0
02/04/2024
29.78
 500 29.78 29.78 29.78 0 0 0
01/04/2024
30.68
 5,100 29.78 30.68 29.78 1,900 0 0.1
29/03/2024
30.68
 26,001 30.05 30.68 29.69 2,000 0 0.1
28/03/2024
30.23
 1,201 29.06 30.87 28.34 600 0 0.0
27/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/03/2024
30.87
 4,300 31.50 31.50 29.87 3,000 600 0.1
26/03/2024
31.50
 2,502 32.02 32.02 31.50 2,000 0 0.1
25/03/2024
30.97
 10,007 30.71 30.97 30.53 2,400 0 0.1
22/03/2024
30.18
 7,511 30.71 30.71 30.18 3,000 0 0.1
21/03/2024
30.09
 23,300 29.83 30.71 29.83 9,100 100 0.3
20/03/2024
29.83
 4,904 29.83 30.27 29.83 2,600 700 0.1
19/03/2024
30.27
 400 29.65 30.27 29.65 0 0 0
18/03/2024
29.83
 9,500 29.83 30.27 29.65 5,000 0 0.2
15/03/2024
29.83
 9,300 30.27 30.62 29.22 3,000 100 0.1
14/03/2024
29.83
 800 28.95 29.83 28.95 0 0 0
13/03/2024
30.01
 1,004 30.09 30.09 28.16 0 0 0
12/03/2024
30.09
 220 28.16 30.09 28.16 0 0 0
11/03/2024
28.95
 5,800 28.95 28.95 28.95 2,500 0 0.1
08/03/2024
28.86
 2,800 28.86 28.86 28.86 2,000 0 0.1
07/03/2024
28.95
 4,100 28.95 29.39 28.95 2,000 0 0.1
06/03/2024
28.95
 1,704 28.95 28.95 28.86 1,000 0 0.0
05/03/2024
28.86
 303 28.95 28.95 28.86 0 0 0
04/03/2024
28.95
 9,650 28.51 29.74 28.51 5,000 100 0.2
01/03/2024
31.67
 100 31.67 31.67 31.67 0 0 0
29/02/2024
29.74
 200 28.43 29.74 28.43 0 100 -0.0
28/02/2024
30.18
 4,201 31.67 31.67 28.95 3,000 0 0.1
27/02/2024
28.95
 13,307 28.34 29.39 28.34 6,100 100 0.2
26/02/2024
31.41
 2 31.41 31.41 31.41 0 0 0
23/02/2024
31.41
 0 31.41 31.41 31.41 0 0 0
22/02/2024
31.41
 10,000 31.50 31.50 28.16 2,000 100 0.1
21/02/2024
28.86
 5,300 28.95 28.95 28.78 2,000 0 0.1
20/02/2024
28.95
 1,000 28.95 28.95 28.95 0 0 0
19/02/2024
28.95
 0 28.95 28.95 28.95 0 0 0
16/02/2024
28.95
 22,500 27.90 29.83 27.90 900 100 0.0
15/02/2024
30.71
 0 30.71 30.71 30.71 0 0 0
07/02/2024
30.71
 601 31.85 31.85 30.71 500 0 0.0
06/02/2024
28.95
 700 28.95 28.95 28.95 0 0 0
05/02/2024
29.83
 4,800 27.02 29.83 27.02 0 0 0
02/02/2024
27.29
 0 27.29 27.29 27.29 0 0 0
01/02/2024
27.29
 0 27.29 27.29 27.29 0 0 0
31/01/2024
27.29
 100 27.29 27.29 27.29 0 100 -0.0
30/01/2024
29.83
 170,210 29.83 29.83 29.83 0 0 0
29/01/2024
27.20
 0 27.20 27.20 27.20 0 0 0
26/01/2024
27.20
 100 27.20 27.20 27.20 0 100 -0.0
25/01/2024
28.95
 210 27.02 28.95 27.02 0 100 -0.0
24/01/2024
28.95
 200 28.95 28.95 28.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |