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)
24/07/2024
29.57
 200 29.57 29.57 29.57 0 0 0
23/07/2024
29.57
 0 29.57 29.57 29.57 0 0 0
22/07/2024
29.57
 200 29.57 29.57 29.57 0 0 0
19/07/2024
29.48
 0 29.48 29.48 29.48 0 0 0
18/07/2024
29.48
 1,300 29.48 29.48 29.48 0 0 0
17/07/2024
29.48
 0 29.48 29.48 29.48 0 0 0
16/07/2024
29.48
 3,100 29.48 29.48 29.48 0 0 0
15/07/2024
29.57
 0 29.57 29.57 29.57 0 0 0
12/07/2024
29.57
 413 29.57 29.57 29.57 0 0 0
11/07/2024
29.31
 601 29.22 29.31 29.22 0 0 0
10/07/2024
29.48
 0 29.48 29.48 29.48 0 0 0
09/07/2024
29.48
 400 29.48 29.48 29.48 0 0 0
08/07/2024
29.48
 100 29.48 29.48 29.48 0 0 0
05/07/2024
29.48
 300 29.48 29.48 29.48 0 0 0
04/07/2024
31.59
 1 31.59 31.59 31.59 0 0 0
03/07/2024
31.59
 3,000 31.59 31.59 31.59 0 0 0
02/07/2024
29.39
 200 29.39 29.39 29.39 0 0 0
01/07/2024
29.22
 300 29.22 29.22 29.22 0 0 0
28/06/2024
31.85
 16,100 29.48 32.29 29.48 0 400 -0.0
27/06/2024
29.39
 801 29.39 29.39 29.39 0 0 0
26/06/2024
29.22
 505 29.22 29.22 29.22 0 0 0
25/06/2024
29.39
 0 29.39 29.39 29.39 0 0 0
24/06/2024
29.39
 0 29.39 29.39 29.39 0 0 0
21/06/2024
29.39
 1,210 29.39 29.39 29.39 0 0 0
20/06/2024
29.39
 2,300 29.22 29.39 29.22 0 0 0
19/06/2024
29.39
 400 29.04 29.39 29.04 0 0 0
18/06/2024
28.60
 100 28.60 28.60 28.60 0 0 0
17/06/2024
28.34
 5,878 28.69 28.95 28.17 0 0 0
14/06/2024
29.22
 1,000 29.22 29.22 29.22 0 0 0
13/06/2024
29.22
 4,501 28.95 29.22 28.95 0 3,000 -0.1
12/06/2024
30.27
 0 30.27 30.27 30.27 0 0 0
11/06/2024
30.27
 8,612 30.27 30.27 28.95 0 1,000 -0.0
10/06/2024
30.27
 11,200 30.01 30.27 30.01 0 0 0
07/06/2024
28.60
 400 29.66 29.74 28.60 0 0 0
06/06/2024
29.74
 362 29.74 29.74 29.74 0 0 0
05/06/2024
28.95
 4,800 29.57 29.74 28.78 0 0 0
04/06/2024
29.83
 0 29.83 29.83 29.83 0 0 0
03/06/2024
29.83
 1,911 28.95 30.62 28.69 0 0 0
31/05/2024
28.60
 2,702 30.01 30.01 28.60 0 0 0
30/05/2024
30.10
 371 31.06 31.06 30.10 0 0 0
29/05/2024
28.69
 1,239 28.78 28.78 28.69 0 0 0
28/05/2024
28.78
 2,180 28.17 28.87 28.17 0 0 0
27/05/2024
28.17
 1,916 28.08 28.52 28.08 0 0 0
24/05/2024
28.95
 3,201 28.43 28.95 28.25 0 0 0
23/05/2024
28.43
 3,100 28.25 28.43 28.25 0 0 0
22/05/2024
28.25
 10,700 28.25 28.52 28.25 0 1,700 -0.1
21/05/2024
28.17
 101 28.17 28.17 28.17 0 0 0
20/05/2024
29.39
 0 29.39 29.39 29.39 0 0 0
17/05/2024
29.39
 200 29.39 29.39 29.39 0 0 0
16/05/2024
28.95
 4,000 28.95 28.95 28.95 2,900 0 0.1
15/05/2024
28.69
 0 28.69 28.69 28.69 0 0 0
14/05/2024
28.69
 4,211 28.60 29.83 28.60 3,600 0 0.1
13/05/2024
28.52
 3,000 28.43 28.52 28.43 2,400 0 0.1
10/05/2024
28.43
 600 28.25 28.43 28.25 0 0 0
09/05/2024
28.95
 3,503 28.95 28.95 28.95 2,000 0 0.1
08/05/2024
29.39
 100 29.39 29.39 29.39 0 0 0
07/05/2024
28.95
 2,100 28.25 28.95 28.25 1,000 100 0.0
06/05/2024
30.45
 302 28.69 30.45 28.69 0 0 0
03/05/2024
28.69
 5,200 28.08 30.89 28.08 3,200 100 0.1
02/05/2024
30.62
 2,214 28.34 30.62 28.34 0 0 0
26/04/2024
28.34
 8,000 28.34 28.34 28.34 5,000 0 0.2
25/04/2024
28.34
 0 28.34 28.34 28.34 0 0 0
24/04/2024
28.34
 200 29.83 29.83 28.34 0 0 0
23/04/2024
27.81
 100 27.81 27.81 27.81 0 100 -0.0
22/04/2024
29.66
 2,100 27.90 29.66 27.90 0 100 -0.0
19/04/2024
29.74
 0 29.74 29.74 29.74 0 0 0
17/04/2024
29.74
 10,237 28.95 29.74 28.95 3,000 0 0.1
16/04/2024
28.95
 24,600 28.95 28.95 28.95 5,000 300 0.2
15/04/2024
28.17
 114 28.17 28.17 28.17 0 0 0
12/04/2024
30.53
 1,100 28.43 30.53 28.43 0 0 0
11/04/2024
28.43
 0 28.43 28.43 28.43 0 0 0
10/04/2024
28.43
 7,700 28.08 28.52 28.08 3,400 0 0.1
09/04/2024
28.08
 2,500 28.08 28.17 28.08 0 0 0
08/04/2024
29.13
 0 29.13 29.13 29.13 0 0 0
05/04/2024
29.13
 701 29.13 29.13 29.13 600 0 0.0
04/04/2024
29.13
 204 29.22 29.22 29.13 200 0 0.0
03/04/2024
29.22
 1,213 28.87 29.22 28.87 500 0 0.0
02/04/2024
28.95
 500 28.95 28.95 28.95 0 0 0
01/04/2024
29.83
 5,100 28.95 29.83 28.95 1,900 0 0.1
29/03/2024
29.83
 26,001 29.22 29.83 28.87 2,000 0 0.1
28/03/2024
29.39
 1,201 28.25 30.01 27.55 600 0 0.0
27/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/03/2024
30.01
 4,300 30.62 30.62 29.04 3,000 600 0.1
26/03/2024
30.62
 2,502 31.13 31.13 30.62 2,000 0 0.1
25/03/2024
30.11
 10,007 29.85 30.11 29.68 2,400 0 0.1
22/03/2024
29.34
 7,511 29.85 29.85 29.34 3,000 0 0.1
21/03/2024
29.26
 23,300 29.00 29.85 29.00 9,100 100 0.3
20/03/2024
29.00
 4,904 29.00 29.43 29.00 2,600 700 0.1
19/03/2024
29.43
 400 28.83 29.43 28.83 0 0 0
18/03/2024
29.00
 9,500 29.00 29.43 28.83 5,000 0 0.2
15/03/2024
29.00
 9,300 29.43 29.77 28.40 3,000 100 0.1
14/03/2024
29.00
 800 28.15 29.00 28.15 0 0 0
13/03/2024
29.17
 1,004 29.26 29.26 27.38 0 0 0
12/03/2024
29.26
 220 27.38 29.26 27.38 0 0 0
11/03/2024
28.15
 5,800 28.15 28.15 28.15 2,500 0 0.1
08/03/2024
28.06
 2,800 28.06 28.06 28.06 2,000 0 0.1
07/03/2024
28.15
 4,100 28.15 28.57 28.15 2,000 0 0.1
06/03/2024
28.15
 1,704 28.15 28.15 28.06 1,000 0 0.0
05/03/2024
28.06
 303 28.15 28.15 28.06 0 0 0
04/03/2024
28.15
 9,650 27.72 28.92 27.72 5,000 100 0.2
01/03/2024
30.79
 100 30.79 30.79 30.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |