CTCP Thủy điện Nậm Mu (hjs)

25.30
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
(2026-08-12) 		-2.70 -9.64% 15,100 0 0
25.30
29.10
25.30
2 tháng
(2026-07-13) 		-3.60 -12.46% 24,300 -3,100 0
25.30
30
25.30
3 tháng
(2026-06-15) 		-3.70 -12.76% 31,700 -3,100 0
25.30
30
25.30
6 tháng
(2026-03-16) 		-2.02 -7.39% 48,200 -3,100 0
25.30
30.50
25.30
12 tháng
(2025-09-16) 		-1.93 -7.08% 200,000 -10,500 -0.2
25.30
30.50
25.30
24 tháng
(2024-09-23) 		-4.63 -15.46% 2,304,580 -82,300 -1.4
24.97
32.16
25.30
36 tháng
(2023-09-27) 		-7.73 -23.40% 2,988,385 11,600 1.7
24.97
39.72
25.30
60 tháng
(2021-10-07) 		-0.11 -0.43% 5,651,919 21,701 2.2
22.14
39.72
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
28.94
 3,100 28.66 28.94 27.94 0 0 0
24/01/2025
28.85
 0 28.85 28.85 28.85 0 0 0
23/01/2025
28.85
 3,900 27.94 28.85 27.94 100 0 0.0
22/01/2025
29.12
 1,100 27.94 29.12 27.94 100 0 0.0
21/01/2025
29.30
 0 29.30 29.30 29.30 0 0 0
20/01/2025
29.30
 100 29.30 29.30 29.30 100 0 0.0
17/01/2025
29.48
 100 29.48 29.48 29.48 0 0 0
16/01/2025
29.03
 300 29.94 29.94 29.03 0 0 0
15/01/2025
29.12
 1,400 29.39 29.39 29.12 200 0 0.0
14/01/2025
28.85
 1,200 29.57 29.57 27.94 200 0 0.0
13/01/2025
30.03
 0 30.03 30.03 30.03 0 0 0
10/01/2025
30.03
 203 28.30 30.03 28.30 0 0 0
09/01/2025
30.30
 3,500 28.21 30.30 27.85 0 3,400 -0.1
08/01/2025
27.85
 100 27.85 27.85 27.85 0 0 0
07/01/2025
28.39
 4,200 28.48 28.48 28.39 300 1,000 -0.0
06/01/2025
28.39
 10,200 31.21 31.21 28.39 100 3,900 -0.1
03/01/2025
28.39
 100 28.39 28.39 28.39 0 0 0
02/01/2025
31.39
 100 31.39 31.39 31.39 0 0 0
31/12/2024
31.85
 13,025 31.85 31.85 31.85 0 0 0
30/12/2024
29.76
 66,800 28.57 29.76 28.57 0 18,900 -0.6
27/12/2024
29.85
 100 29.85 29.85 29.85 0 0 0
26/12/2024
28.21
 8,600 28.21 28.21 27.57 2,300 6,700 -0.1
25/12/2024
29.76
 0 29.76 29.76 29.76 0 0 0
24/12/2024
29.76
 4,235 27.85 29.76 27.85 0 3,000 -0.1
23/12/2024
29.85
 5 29.85 29.85 29.85 0 0 0
20/12/2024
29.85
 0 29.85 29.85 29.85 0 0 0
19/12/2024
29.85
 300 28.21 29.85 27.85 0 0 0
18/12/2024
29.94
 0 29.94 29.94 29.94 0 0 0
17/12/2024
29.94
 46 29.94 29.94 29.94 0 0 0
16/12/2024
29.94
 0 29.94 29.94 29.94 0 0 0
13/12/2024
29.94
 3,200 30.57 30.57 27.85 100 3,000 -0.1
12/12/2024
27.85
 160 27.85 27.85 27.85 0 0 0
11/12/2024
29.85
 0 29.85 29.85 29.85 0 0 0
10/12/2024
29.85
 100 29.85 29.85 29.85 0 0 0
09/12/2024
29.48
 1 29.48 29.48 29.48 0 0 0
06/12/2024
29.48
 1 29.48 29.48 29.48 0 0 0
05/12/2024
29.48
 0 29.48 29.48 29.48 0 0 0
04/12/2024
29.48
 4 29.48 29.48 29.48 0 0 0
03/12/2024
29.48
 1 29.48 29.48 29.48 0 0 0
02/12/2024
29.48
 400 29.57 29.57 29.39 0 100 -0.0
29/11/2024
29.57
 0 29.57 29.57 29.57 0 0 0
28/11/2024
29.57
 1,007 29.57 29.57 29.57 0 0 0
27/11/2024
29.57
 102 29.57 29.57 29.57 0 0 0
26/11/2024
29.94
 0 29.94 29.94 29.94 0 0 0
25/11/2024
29.94
 0 29.94 29.94 29.94 0 0 0
22/11/2024
29.94
 0 29.94 29.94 29.94 0 0 0
21/11/2024
29.94
 100 29.94 29.94 29.94 0 0 0
20/11/2024
29.12
 0 29.12 29.12 29.12 0 0 0
19/11/2024
29.12
 75 29.12 29.12 29.12 0 0 0
18/11/2024: Cổ tức tiền mặt tỉ lệ: 6%
18/11/2024
29.12
 5,100 28.75 29.30 28.30 0 2,000 -0.1
15/11/2024
29.39
 0 29.39 29.39 29.39 0 0 0
14/11/2024
29.39
 0 29.39 29.39 29.39 0 0 0
13/11/2024
29.39
 0 29.39 29.39 29.39 0 0 0
12/11/2024
29.39
 100 29.39 29.39 29.39 0 0 0
11/11/2024
28.23
 1,500 29.48 29.48 28.23 500 0 0.0
08/11/2024
28.23
 901 28.41 28.41 28.14 0 0 0
07/11/2024
31.18
 0 31.18 31.18 31.18 0 0 0
06/11/2024
31.18
 0 31.18 31.18 31.18 0 0 0
05/11/2024
31.18
 7 31.18 31.18 31.18 0 0 0
04/11/2024
31.18
 0 31.18 31.18 31.18 0 0 0
01/11/2024
31.18
 102 31.18 31.18 31.18 0 0 0
31/10/2024
28.50
 800 29.12 29.12 28.50 0 0 0
30/10/2024
28.05
 100 28.05 28.05 28.05 0 0 0
29/10/2024
28.50
 3,200 27.78 28.50 27.78 0 3,000 -0.1
28/10/2024
28.50
 3,200 29.39 29.39 27.78 0 200 -0.0
25/10/2024
28.14
 5,400 28.14 28.14 28.14 0 5,400 -0.2
24/10/2024
28.14
 2,101 28.59 28.59 28.14 0 2,000 -0.1
23/10/2024
28.59
 2,001 28.59 28.68 28.59 0 700 -0.0
22/10/2024
28.68
 2,000 28.68 28.68 28.68 0 2,000 -0.1
21/10/2024
28.68
 17,500 28.68 28.95 28.68 0 17,400 -0.6
18/10/2024
28.68
 357,300 29.48 29.48 28.68 0 45,500 -1.5
17/10/2024
29.48
 665,600 29.57 29.75 29.39 3,000 124,300 -4.0
16/10/2024
29.57
 272,100 29.84 29.93 29.48 103,700 0 3.4
15/10/2024
29.93
 274,000 29.93 30.02 29.48 80,500 0 2.7
14/10/2024
29.93
 166,602 29.93 29.93 29.48 6,500 0 0.2
11/10/2024
30.11
 0 30.11 30.11 30.11 0 0 0
10/10/2024
30.11
 0 30.11 30.11 30.11 0 0 0
09/10/2024
30.11
 0 30.11 30.11 30.11 0 0 0
08/10/2024
30.11
 2,100 30.11 30.11 30.11 800 0 0.0
07/10/2024
30.20
 0 30.20 30.20 30.20 0 0 0
04/10/2024
30.20
 0 30.20 30.20 30.20 0 0 0
03/10/2024
30.20
 0 30.20 30.20 30.20 0 0 0
02/10/2024
30.20
 200 30.20 30.20 30.20 0 0 0
01/10/2024
29.48
 100 29.48 29.48 29.48 0 100 -0.0
30/09/2024
32.16
 6,900 31.09 33.86 31.09 1,000 0 0.0
27/09/2024
30.82
 0 30.82 30.82 30.82 0 0 0
26/09/2024
30.82
 1,000 30.82 30.82 29.84 0 0 0
25/09/2024
30.29
 1,700 30.29 30.55 30.29 0 0 0
24/09/2024
30.20
 200 30.20 30.20 30.20 0 0 0
23/09/2024
29.93
 0 29.93 29.93 29.93 0 0 0
20/09/2024
29.93
 20 29.93 29.93 29.93 0 0 0
19/09/2024
29.93
 300 29.93 29.93 29.93 0 0 0
18/09/2024
30.11
 0 30.11 30.11 30.11 0 0 0
17/09/2024
30.11
 600 29.93 30.11 29.93 0 0 0
16/09/2024
30.11
 3,346 30.11 30.11 30.11 0 100 -0.0
13/09/2024
33.41
 101 33.41 33.41 33.41 0 0 0
12/09/2024
30.55
 700 29.93 30.55 29.75 0 0 0
11/09/2024: Cổ tức tiền mặt tỉ lệ: 6%
11/09/2024
29.93
 1,000 29.93 29.93 29.93 500 0 0.0
10/09/2024
29.48
 2,000 27.90 29.48 27.38 0 0 0
09/09/2024
30.36
 100 30.36 30.36 30.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |