CTCP Thủy điện Nước Trong (nth)

59.50
1.60
(2.76%)
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
(2025-11-04) 		-0.10 -0.17% 8,800 0 0
57
58
57.90
2 tháng
(2025-10-06) 		2.90 5.27% 18,400 -500 -0.0
55
60
57.90
3 tháng
(2025-09-05) 		4.37 8.17% 32,500 -400 -0.0
53.53
60
57.90
6 tháng
(2025-06-09) 		5.84 11.22% 76,400 1,600 0.1
47.76
60
57.90
12 tháng
(2024-12-09) 		9.52 19.69% 120,713 2,000 0.1
44.97
60
57.90
24 tháng
(2023-12-15) 		10.84 23.03% 208,712 3,600 0.2
42.12
60
57.90
36 tháng
(2022-12-20) 		24.61 73.90% 294,762 11,200 0.7
32.91
60
57.90
60 tháng
(2020-12-30) 		39.28 211% 1,127,280 12,800 0.7
16.72
60
57.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
46.23
 0 46.23 46.23 46.23 0 0 0
30/11/2023
46.23
 100 45.41 46.23 46.23 0 0 0
29/11/2023
45.41
 0 45.41 45.41 45.41 0 0 0
28/11/2023
45.41
 0 45.41 45.41 45.41 0 0 0
27/11/2023
45.41
 400 42.93 45.41 44.58 0 0 0
24/11/2023
42.93
 0 42.93 42.93 42.93 0 0 0
23/11/2023
42.93
 0 42.93 42.93 42.93 0 0 0
22/11/2023
42.93
 0 42.93 42.93 42.93 0 0 0
21/11/2023
42.93
 0 42.93 42.93 42.93 0 0 0
20/11/2023
42.93
 100 45.41 45.41 42.93 0 100 -0.0
17/11/2023
45.41
 0 45.41 45.41 45.41 0 0 0
16/11/2023
45.41
 0 45.41 45.41 45.41 0 0 0
15/11/2023
45.41
 100 41.61 45.41 45.41 0 100 -0.0
14/11/2023
41.61
 0 41.61 41.61 41.61 0 0 0
13/11/2023
41.61
 100 46.23 46.23 41.61 0 100 -0.0
10/11/2023
46.23
 100 42.52 46.23 46.23 0 0 0
09/11/2023
42.52
 0 42.52 42.52 42.52 0 0 0
08/11/2023
42.52
 0 42.52 42.52 42.52 0 0 0
07/11/2023
42.52
 0 42.52 42.52 42.52 0 0 0
06/11/2023
42.52
 100 46.15 46.15 42.52 0 100 -0.0
03/11/2023
46.15
 200 42.19 46.15 45.82 0 0 0
02/11/2023
42.19
 0 42.19 42.19 42.19 0 0 0
01/11/2023
42.19
 0 42.19 42.19 42.19 0 0 0
31/10/2023
42.19
 100 44.25 44.25 42.19 0 100 -0.0
30/10/2023
44.25
 0 44.25 44.25 44.25 0 0 0
27/10/2023
44.25
 100 47.80 47.80 44.25 0 100 0
26/10/2023
47.80
 0 47.80 47.80 47.80 0 0 0
25/10/2023
47.80
 800 47.80 47.80 47.80 0 0 0
24/10/2023
47.80
 0 47.80 47.80 47.80 0 0 0
23/10/2023
47.80
 1,200 46.23 47.80 47.72 0 0 0
20/10/2023
46.23
 0 46.23 46.23 46.23 0 0 0
19/10/2023
46.23
 300 47.06 47.06 42.35 0 100 -0.0
18/10/2023
47.06
 0 47.06 47.06 47.06 0 0 0
17/10/2023
47.06
 0 47.06 47.06 47.06 0 0 0
16/10/2023
47.06
 2,500 44.58 47.06 45.00 0 0 0
13/10/2023
44.58
 3,000 44.75 44.83 44.58 0 0 0
12/10/2023
44.75
 100 48.30 48.30 44.75 0 100 -0.0
11/10/2023
48.30
 200 44.58 48.30 48.30 0 0 0
10/10/2023
44.58
 0 44.58 44.58 44.58 0 0 0
09/10/2023
44.58
 0 44.58 44.58 44.58 0 0 0
06/10/2023
44.58
 0 44.58 44.58 44.58 0 0 0
05/10/2023
44.58
 100 47.56 47.56 44.58 0 100 -0.0
04/10/2023
47.56
 0 47.56 47.56 47.56 0 0 0
03/10/2023
47.56
 0 47.56 47.56 47.56 0 0 0
02/10/2023
47.56
 100 43.26 47.56 47.56 0 0 0
29/09/2023
43.26
 100 45.24 45.24 43.26 0 100 -0.0
28/09/2023
45.24
 0 45.24 45.24 45.24 0 0 0
27/09/2023
45.24
 0 45.24 45.24 45.24 0 0 0
26/09/2023
45.24
 0 45.24 45.24 45.24 0 0 0
25/09/2023
45.24
 0 45.24 45.24 45.24 0 0 0
22/09/2023
45.24
 100 48.71 48.71 45.24 0 100 -0.0
21/09/2023
48.71
 2,000 45.08 48.71 47.89 0 0 0
20/09/2023
45.08
 0 45.08 45.08 45.08 0 0 0
19/09/2023
45.08
 100 49.04 49.04 45.08 0 100 0
18/09/2023
49.04
 300 45.08 49.04 47.89 0 0 0
15/09/2023
45.08
 0 45.08 45.08 45.08 0 0 0
14/09/2023
45.08
 0 45.08 45.08 45.08 0 0 0
13/09/2023
45.08
 0 45.08 45.08 45.08 0 0 0
12/09/2023
45.08
 0 45.08 45.08 45.08 0 0 0
11/09/2023
45.08
 100 49.04 49.04 45.08 0 100 -0.0
08/09/2023
49.04
 100 49.04 49.04 49.04 0 100 -0.0
07/09/2023
49.04
 900 44.58 49.04 49.04 0 400 -0.0
06/09/2023
44.58
 0 44.58 44.58 44.58 0 0 0
05/09/2023: Cổ tức tiền mặt tỉ lệ: 10%
05/09/2023
44.58
 0 44.58 44.58 44.58 0 0 0
31/08/2023
44.58
 100 47.83 47.83 44.58 0 100 -0.0
30/08/2023
47.83
 100 48.23 48.23 47.83 0 0 0
29/08/2023
48.23
 200 43.85 48.23 48.23 0 100 -0.0
28/08/2023
43.85
 100 47.99 47.99 43.85 0 100 -0.0
25/08/2023
47.99
 100 44.18 47.99 47.99 0 0 0
24/08/2023
44.18
 0 44.18 44.18 44.18 0 0 0
23/08/2023
44.18
 0 44.18 44.18 44.18 0 0 0
22/08/2023
44.18
 0 44.18 44.18 44.18 0 0 0
21/08/2023
44.18
 100 48.64 48.64 44.18 0 100 -0.0
18/08/2023
48.64
 0 48.64 48.64 48.64 0 0 0
17/08/2023
48.64
 0 48.64 48.64 48.64 0 0 0
16/08/2023
48.64
 2,300 47.34 48.64 48.64 1,100 0 0.1
15/08/2023
47.34
 0 47.34 47.34 47.34 0 0 0
14/08/2023
47.34
 100 47.34 47.34 47.34 0 0 0
11/08/2023
47.34
 5,700 47.02 48.23 47.02 3,000 0 0.2
10/08/2023
47.02
 0 47.02 47.02 47.02 0 0 0
09/08/2023
47.02
 2,900 42.96 47.02 45.39 0 0 0
08/08/2023
42.96
 0 42.96 42.96 42.96 0 0 0
07/08/2023
42.96
 100 46.69 46.69 42.96 0 100 -0.0
04/08/2023
46.69
 3,500 42.64 46.69 46.69 0 0 0
03/08/2023
42.64
 0 42.64 42.64 42.64 0 0 0
02/08/2023
42.64
 100 47.02 47.02 42.64 0 100 -0.0
01/08/2023
47.02
 0 47.02 47.02 47.02 0 0 0
31/07/2023
47.02
 0 47.02 47.02 47.02 0 0 0
28/07/2023
47.02
 100 47.34 47.34 47.02 0 0 0
27/07/2023
47.34
 5,600 47.42 47.42 47.02 2,600 0 0.2
26/07/2023
47.42
 700 47.02 48.64 47.42 0 0 0
25/07/2023
47.02
 0 47.02 47.02 47.02 0 0 0
24/07/2023
47.02
 2,700 47.02 47.02 42.56 0 100 -0.0
21/07/2023
47.02
 1,000 48.64 48.64 47.02 0 0 0
20/07/2023
48.64
 1,200 46.61 48.64 48.64 0 0 0
19/07/2023
46.61
 0 46.61 46.61 46.61 0 0 0
18/07/2023
46.61
 200 43.04 46.61 46.20 0 0 0
17/07/2023
43.04
 100 47.83 47.83 43.04 0 100 -0.0
14/07/2023
47.83
 0 47.83 47.83 47.83 0 0 0
13/07/2023
47.83
 3,000 47.42 47.83 47.50 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |