CTCP Thủy điện Nậm Mu (hjs)

29.40
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
(2026-03-30) 		1.90 6.91% 4,800 0 0
27.10
29.40
29.40
2 tháng
(2026-03-02) 		3.64 14.11% 12,900 -2,300 -0.1
25.76
29.40
29.40
3 tháng
(2026-01-29) 		2.27 8.39% 14,800 -2,300 -0.1
25.67
29.40
29.40
6 tháng
(2025-10-31) 		2.16 7.93% 144,600 -5,900 -0.2
25.67
29.40
29.40
12 tháng
(2025-05-05) 		0.95 3.35% 283,700 -32,800 -0.0
24.97
30.89
29.40
24 tháng
(2024-05-09) 		0.45 1.54% 2,402,064 -69,400 -1.1
24.97
33.41
29.40
36 tháng
(2023-05-15) 		-0.86 -2.84% 2,970,095 11,901 1.6
23.62
39.72
29.40
60 tháng
(2021-05-25) 		5.52 23.14% 5,691,559 24,701 2.2
21.45
39.72
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/02/2024
28.92
 200 27.64 28.92 27.64 0 100 -0.0
28/02/2024
29.34
 4,201 30.79 30.79 28.15 3,000 0 0.1
27/02/2024
28.15
 13,307 27.55 28.57 27.55 6,100 100 0.2
26/02/2024
30.54
 2 30.54 30.54 30.54 0 0 0
23/02/2024
30.54
 0 30.54 30.54 30.54 0 0 0
22/02/2024
30.54
 10,000 30.62 30.62 27.38 2,000 100 0.1
21/02/2024
28.06
 5,300 28.15 28.15 27.98 2,000 0 0.1
20/02/2024
28.15
 1,000 28.15 28.15 28.15 0 0 0
19/02/2024
28.15
 0 28.15 28.15 28.15 0 0 0
16/02/2024
28.15
 22,500 27.12 29.00 27.12 900 100 0.0
15/02/2024
29.85
 0 29.85 29.85 29.85 0 0 0
07/02/2024
29.85
 601 30.96 30.96 29.85 500 0 0.0
06/02/2024
28.15
 700 28.15 28.15 28.15 0 0 0
05/02/2024
29.00
 4,800 26.27 29.00 26.27 0 0 0
02/02/2024
26.53
 0 26.53 26.53 26.53 0 0 0
01/02/2024
26.53
 0 26.53 26.53 26.53 0 0 0
31/01/2024
26.53
 100 26.53 26.53 26.53 0 100 -0.0
30/01/2024
29.00
 170,210 29.00 29.00 29.00 0 0 0
29/01/2024
26.44
 0 26.44 26.44 26.44 0 0 0
26/01/2024
26.44
 100 26.44 26.44 26.44 0 100 -0.0
25/01/2024
28.15
 210 26.27 28.15 26.27 0 100 -0.0
24/01/2024
28.15
 200 28.15 28.15 28.15 0 0 0
23/01/2024
26.27
 100 26.27 26.27 26.27 0 100 -0.0
22/01/2024
28.15
 0 28.15 28.15 28.15 0 0 0
19/01/2024
28.15
 43 28.15 28.15 28.15 0 0 0
18/01/2024
28.15
 211 26.44 28.15 26.44 0 0 0
17/01/2024
26.02
 100 26.02 26.02 26.02 0 100 -0.0
16/01/2024
28.06
 4 28.06 28.06 28.06 0 0 0
15/01/2024
28.06
 0 28.06 28.06 28.06 0 0 0
12/01/2024
28.06
 0 28.06 28.06 28.06 0 0 0
11/01/2024
28.06
 123 28.06 28.06 28.06 0 100 -0.0
10/01/2024
31.13
 0 31.13 31.13 31.13 0 0 0
09/01/2024
31.13
 500 30.79 31.13 30.79 0 100 -0.0
08/01/2024
34.20
 116 34.20 34.20 34.20 100 0 0.0
05/01/2024
37.96
 0 37.96 37.96 37.96 0 0 0
04/01/2024
37.96
 0 37.96 37.96 37.96 0 0 0
03/01/2024
37.96
 1 37.96 37.96 37.96 0 0 0
02/01/2024
37.96
 0 37.96 37.96 37.96 0 0 0
29/12/2023
37.96
 20,000 37.96 37.96 37.96 0 600 -0.0
28/12/2023
37.96
 7,100 34.97 37.96 37.96 0 0 0
27/12/2023
34.97
 1,100 37.10 37.10 33.44 0 0 0
26/12/2023
37.10
 5,900 35.82 37.10 33.10 0 0 0
25/12/2023
35.82
 4,000 34.12 35.82 35.82 0 0 0
22/12/2023
34.12
 3,300 31.56 34.12 29.00 0 0 0
21/12/2023
31.56
 0 31.56 31.56 31.56 0 0 0
20/12/2023
31.56
 10,100 31.56 31.56 29.85 1,700 0 0.1
19/12/2023
31.56
 100 31.56 31.56 31.56 0 0 0
18/12/2023
31.56
 16,300 28.92 31.56 28.15 0 0 0
15/12/2023
28.92
 100 28.15 28.92 28.92 0 0 0
14/12/2023
28.15
 0 28.15 28.15 28.15 0 0 0
13/12/2023
28.15
 0 28.15 28.15 28.15 0 0 0
12/12/2023
28.15
 1,000 26.61 28.57 27.30 0 0 0
11/12/2023
26.61
 900 29.00 29.00 26.61 0 0 0
08/12/2023
29.00
 0 29.00 29.00 29.00 0 0 0
07/12/2023
29.00
 0 29.00 29.00 29.00 0 0 0
06/12/2023
29.00
 0 29.00 29.00 29.00 0 0 0
05/12/2023
29.00
 0 29.00 29.00 29.00 0 0 0
04/12/2023
29.00
 5,200 28.15 29.00 26.02 0 100 -0.0
01/12/2023
28.15
 0 28.15 28.15 28.15 0 0 0
30/11/2023
28.15
 2,700 26.53 28.15 28.06 0 0 0
29/11/2023
26.53
 500 28.06 28.06 26.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |