CTCP Thủy điện Nậm Mu (hjs)

28.20
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
(2026-02-11) 		-0.40 -1.40% 6,100 -2,300 -0.1
26.40
29.30
28.20
2 tháng
(2026-01-12) 		1.10 4.06% 103,500 -5,900 -0.2
26.40
29.30
28.20
3 tháng
(2025-12-15) 		-0.90 -3.09% 106,500 -5,900 -0.2
26.40
29.30
28.20
6 tháng
(2025-09-15) 		0.20 0.70% 152,000 -7,400 -0.2
26.07
29.30
28.20
12 tháng
(2025-03-18) 		-3.62 -11.38% 307,300 -35,300 -0.1
25.69
31.82
28.20
24 tháng
(2024-03-25) 		-2.77 -8.95% 2,512,460 -36,900 -0.0
25.69
34.37
28.20
36 tháng
(2023-03-29) 		-10.18 -26.52% 2,994,130 18,601 1.9
24.29
40.85
28.20
60 tháng
(2021-04-08) 		5.36 23.44% 5,721,673 22,201 2.1
22.06
40.85
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
27.02
 100 27.02 27.02 27.02 0 100 -0.0
22/01/2024
28.95
 0 28.95 28.95 28.95 0 0 0
19/01/2024
28.95
 43 28.95 28.95 28.95 0 0 0
18/01/2024
28.95
 211 27.20 28.95 27.20 0 0 0
17/01/2024
26.76
 100 26.76 26.76 26.76 0 100 -0.0
16/01/2024
28.86
 4 28.86 28.86 28.86 0 0 0
15/01/2024
28.86
 0 28.86 28.86 28.86 0 0 0
12/01/2024
28.86
 0 28.86 28.86 28.86 0 0 0
11/01/2024
28.86
 123 28.86 28.86 28.86 0 100 -0.0
10/01/2024
32.02
 0 32.02 32.02 32.02 0 0 0
09/01/2024
32.02
 500 31.67 32.02 31.67 0 100 -0.0
08/01/2024
35.18
 116 35.18 35.18 35.18 100 0 0.0
05/01/2024
39.04
 0 39.04 39.04 39.04 0 0 0
04/01/2024
39.04
 0 39.04 39.04 39.04 0 0 0
03/01/2024
39.04
 1 39.04 39.04 39.04 0 0 0
02/01/2024
39.04
 0 39.04 39.04 39.04 0 0 0
29/12/2023
39.04
 20,000 39.04 39.04 39.04 0 600 -0.0
28/12/2023
39.04
 7,100 35.97 39.04 39.04 0 0 0
27/12/2023
35.97
 1,100 38.16 38.16 34.39 0 0 0
26/12/2023
38.16
 5,900 36.85 38.16 34.04 0 0 0
25/12/2023
36.85
 4,000 35.09 36.85 36.85 0 0 0
22/12/2023
35.09
 3,300 32.46 35.09 29.83 0 0 0
21/12/2023
32.46
 0 32.46 32.46 32.46 0 0 0
20/12/2023
32.46
 10,100 32.46 32.46 30.71 1,700 0 0.1
19/12/2023
32.46
 100 32.46 32.46 32.46 0 0 0
18/12/2023
32.46
 16,300 29.74 32.46 28.95 0 0 0
15/12/2023
29.74
 100 28.95 29.74 29.74 0 0 0
14/12/2023
28.95
 0 28.95 28.95 28.95 0 0 0
13/12/2023
28.95
 0 28.95 28.95 28.95 0 0 0
12/12/2023
28.95
 1,000 27.37 29.39 28.08 0 0 0
11/12/2023
27.37
 900 29.83 29.83 27.37 0 0 0
08/12/2023
29.83
 0 29.83 29.83 29.83 0 0 0
07/12/2023
29.83
 0 29.83 29.83 29.83 0 0 0
06/12/2023
29.83
 0 29.83 29.83 29.83 0 0 0
05/12/2023
29.83
 0 29.83 29.83 29.83 0 0 0
04/12/2023
29.83
 5,200 28.95 29.83 26.76 0 100 -0.0
01/12/2023
28.95
 0 28.95 28.95 28.95 0 0 0
30/11/2023
28.95
 2,700 27.29 28.95 28.86 0 0 0
29/11/2023
27.29
 500 28.86 28.86 26.85 0 0 0
28/11/2023
28.86
 0 28.86 28.86 28.86 0 0 0
27/11/2023
28.86
 700 26.32 28.95 28.86 0 0 0
24/11/2023
26.32
 2,500 27.02 28.78 25.00 500 0 0.0
23/11/2023
27.02
 100 29.74 29.74 27.02 0 100 -0.0
22/11/2023
29.74
 200 28.86 29.74 26.67 0 100 -0.0
21/11/2023
28.86
 100 26.76 28.86 28.86 0 0 0
20/11/2023
26.76
 0 26.76 26.76 26.76 0 0 0
17/11/2023
26.76
 0 26.76 26.76 26.76 0 0 0
16/11/2023
26.76
 100 29.22 29.22 26.76 100 100 0
15/11/2023
29.22
 0 29.22 29.22 29.22 0 0 0
14/11/2023
29.22
 100 26.76 29.22 29.22 0 0 0
13/11/2023
26.76
 0 26.76 26.76 26.76 0 0 0
10/11/2023: Cổ tức tiền mặt tỉ lệ: 6%
10/11/2023
26.76
 100 26.14 26.76 26.76 0 0 0
09/11/2023
26.14
 0 26.14 26.14 26.14 0 0 0
08/11/2023
26.14
 400 26.40 26.40 26.14 0 0 0
07/11/2023
26.40
 200 28.38 28.38 26.23 0 100 0
06/11/2023
28.38
 100 26.06 28.38 28.38 0 0 0
03/11/2023
26.06
 100 28.38 28.38 26.06 0 100 -0.0
02/11/2023
28.38
 300 26.75 29.07 27.09 0 0 0
01/11/2023
26.75
 0 26.75 26.75 26.75 0 0 0
31/10/2023
26.75
 600 26.75 26.75 26.75 600 0 0.0
30/10/2023
26.75
 1,500 29.16 31.82 26.66 0 100 -0.0
27/10/2023
29.16
 100 27.09 29.16 29.16 0 0 0
26/10/2023
27.09
 0 27.09 27.09 27.09 0 0 0
25/10/2023
27.09
 4,000 27.18 27.52 26.66 100 0 0.0
24/10/2023
27.18
 100 30.10 30.10 27.18 0 100 -0.0
23/10/2023
30.10
 200 29.24 30.10 26.75 100 100 0.0
20/10/2023
29.24
 0 29.24 29.24 29.24 0 0 0
19/10/2023
29.24
 6,600 29.59 29.59 29.24 2,000 0 0.1
18/10/2023
29.59
 4,100 32.77 36.04 29.50 0 0 0
17/10/2023
32.77
 0 32.77 32.77 32.77 0 0 0
16/10/2023
32.77
 300 36.38 36.38 32.77 200 0 0.0
13/10/2023
36.38
 100 40.42 40.42 36.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |