CTCP Thủy điện Nậm Mu (hjs)

33
-0.50
(-1.49%)
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
(2024-04-09) 		1.50 4.69% 66,500 19,900 0.7
31.70
34.90
33.50
2 tháng
(2024-03-11) 		1.42 4.42% 180,500 56,800 1.9
31.70
34.90
33.50
3 tháng
(2024-02-15) 		-0.53 -1.54% 255,600 80,300 2.7
31.70
35.09
33.50
6 tháng
(2023-11-13) 		3.85 12.98% 515,700 81,500 2.7
29.16
43.26
33.50
12 tháng
(2023-05-15) 		-0.99 -2.86% 567,310 81,301 2.7
26.92
45.27
33.50
24 tháng
(2022-05-20) 		4.70 16.30% 2,962,336 85,601 3.0
26.92
45.27
33.50
36 tháng
(2021-05-25) 		6.29 23.11% 3,288,774 94,101 3.2
24.44
45.27
33.50
60 tháng
(2019-06-05) 		14.45 75.81% 6,250,237 101,700 3.6
14.13
45.27
33.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
33.50
0.50
 100 33.50 33.50 33.50 0 0 0
#2 07/05/2024
33
-1.70
 2,100 32.20 33 32.20 1,000 100 0.0
#3 06/05/2024
34.70
2
 300 32.70 34.70 32.70 0 0 0
#4 03/05/2024
32.70
-2.20
 5,200 32 35.20 32 3,200 100 0.1
#5 02/05/2024
34.90
2.60
 2,200 32.30 34.90 32.30 0 0 0
#6 26/04/2024
32.30
0
 8,000 32.30 32.30 32.30 5,000 0 0.2
#7 25/04/2024
32.30
0
 0 32.30 32.30 32.30 0 0 0
#8 24/04/2024
32.30
0.60
 200 34 34 32.30 0 0 0
#9 23/04/2024
31.70
-2.10
 100 31.70 31.70 31.70 0 100 -0.0
#10 22/04/2024
33.80
-0.10
 2,100 31.80 33.80 31.80 0 100 -0.0
#11 19/04/2024
33.90
0
 0 33.90 33.90 33.90 0 0 0
#12 17/04/2024
33.90
0.90
 10,200 33 33.90 33 3,000 0 0.1
#13 16/04/2024
33
0.90
 24,600 33 33 33 5,000 300 0.2
#14 15/04/2024
32.10
-2.70
 100 32.10 32.10 32.10 0 0 0
#15 12/04/2024
34.80
2.40
 1,100 32.40 34.80 32.40 0 0 0
#16 11/04/2024
32.40
0
 0 32.40 32.40 32.40 0 0 0
#17 10/04/2024
32.40
0.40
 7,700 32 32.50 32 3,400 0 0.1
#18 09/04/2024
32
-1.20
 2,500 32 32.10 32 0 0 0
#19 08/04/2024
33.20
0
 0 33.20 33.20 33.20 0 0 0
#20 05/04/2024
33.20
0
 700 33.20 33.20 33.20 600 0 0.0
#21 04/04/2024
33.20
-0.10
 200 33.30 33.30 33.20 200 0 0.0
#22 03/04/2024
33.30
0.30
 1,200 32.90 33.30 32.90 500 0 0.0
#23 02/04/2024
33
-1
 500 33 33 33 0 0 0
#24 01/04/2024
34
0
 5,100 33 34 33 1,900 0 0.1
#25 29/03/2024
34
0.50
 26,000 33.30 34 32.90 2,000 0 0.1
#26 28/03/2024
33.50
-0.70
 1,200 32.20 34.20 31.40 600 0 0.0
#27 27/03/2024
34.20
-0.70
 4,300 34.90 34.90 33.10 3,000 600 0.1
#28 26/03/2024
34.90
0.58
 2,200 35.48 35.48 34.90 2,000 0 0.1
#29 25/03/2024
34.32
0.87
 10,000 33.44 34.32 33.83 2,400 0 0.1
#30 22/03/2024
33.44
0.10
 7,400 33.34 34.03 33.44 3,000 0 0.1
#31 21/03/2024
33.34
0.29
 23,300 33.05 34.03 33.05 9,100 100 0.3
#32 20/03/2024
33.05
-0.49
 4,900 33.54 33.54 33.05 2,600 700 0.1
#33 19/03/2024
33.54
0.49
 400 33.05 33.54 32.86 0 0 0
#34 18/03/2024
33.05
0
 9,500 33.05 33.54 32.86 5,000 0 0.2
#35 15/03/2024
33.05
0
 9,300 33.05 33.93 32.37 3,000 100 0.1
#36 14/03/2024
33.05
-0.19
 800 33.25 33.25 32.08 0 0 0
#37 13/03/2024
33.25
-0.10
 1,000 33.34 33.34 31.21 0 0 0
#38 12/03/2024
33.34
1.26
 200 32.08 33.34 31.21 0 0 0
#39 11/03/2024
32.08
0.10
 5,800 31.98 32.08 32.08 2,500 0 0.1
#40 08/03/2024
31.98
-0.10
 2,800 32.08 32.08 31.98 2,000 0 0.1
#41 07/03/2024
32.08
0
 4,100 32.08 32.57 32.08 2,000 0 0.1
#42 06/03/2024
32.08
0.10
 1,700 31.98 32.08 31.98 1,000 0 0.0
#43 05/03/2024
31.98
-0.10
 300 32.08 32.08 31.98 0 0 0
#44 04/03/2024
32.08
-3.01
 9,600 35.09 35.09 31.59 5,000 100 0.2
#45 01/03/2024
35.09
2.14
 100 32.96 35.09 35.09 0 0 0
#46 29/02/2024
32.96
-0.49
 200 33.44 33.44 31.50 0 100 -0.0
#47 28/02/2024
33.44
1.36
 4,200 32.08 35.09 32.08 3,000 0 0.1
#48 27/02/2024
32.08
-2.72
 13,300 34.80 34.80 31.40 6,100 100 0.2
#49 26/02/2024
34.80
0
 0 34.80 34.80 34.80 0 0 0
#50 23/02/2024
34.80
0
 0 34.80 34.80 34.80 0 0 0
#51 22/02/2024
34.80
2.82
 10,000 31.98 34.90 31.21 2,000 100 0.1
#52 21/02/2024
31.98
-0.10
 5,300 32.08 32.08 31.89 2,000 0 0.1
#53 20/02/2024
32.08
0
 1,000 32.08 32.08 32.08 0 0 0
#54 19/02/2024
32.08
0
 0 32.08 32.08 32.08 0 0 0
#55 16/02/2024
32.08
-1.94
 22,500 34.03 34.03 30.91 900 100 0.0
#56 15/02/2024
34.03
0
 0 34.03 34.03 34.03 0 0 0
#57 07/02/2024
34.03
1.94
 600 32.08 35.29 34.03 500 0 0.0
#58 06/02/2024
32.08
-0.97
 700 33.05 33.05 32.08 0 0 0
#59 05/02/2024
33.05
2.82
 4,800 30.23 33.05 29.94 0 0 0
#60 02/02/2024
30.23
0
 0 30.23 30.23 30.23 0 0 0
#61 01/02/2024
30.23
0
 0 30.23 30.23 30.23 0 0 0
#62 31/01/2024
30.23
-2.82
 100 33.05 33.05 30.23 0 100 -0.0
#63 30/01/2024
33.05
2.92
 170,200 30.14 33.05 33.05 0 0 0
#64 29/01/2024
30.14
0
 0 30.14 30.14 30.14 0 0 0
#65 26/01/2024
30.14
-1.94
 100 32.08 32.08 30.14 0 100 -0.0
#66 25/01/2024
32.08
0
 200 32.08 32.08 29.94 0 100 -0.0
#67 24/01/2024
32.08
2.14
 200 29.94 32.08 32.08 0 0 0
#68 23/01/2024
29.94
-2.14
 100 32.08 32.08 29.94 0 100 -0.0
#69 22/01/2024
32.08
0
 0 32.08 32.08 32.08 0 0 0
#70 19/01/2024
32.08
0
 0 32.08 32.08 32.08 0 0 0
#71 18/01/2024
32.08
2.43
 200 29.65 32.08 30.14 0 0 0
#72 17/01/2024
29.65
-2.33
 100 31.98 31.98 29.65 0 100 -0.0
#73 16/01/2024
31.98
0
 0 31.98 31.98 31.98 0 0 0
#74 15/01/2024
31.98
0
 0 31.98 31.98 31.98 0 0 0
#75 12/01/2024
31.98
0
 0 31.98 31.98 31.98 0 0 0
#76 11/01/2024
31.98
-3.50
 100 35.48 35.48 31.98 0 100 -0.0
#77 10/01/2024
35.48
0
 0 35.48 35.48 35.48 0 0 0
#78 09/01/2024
35.48
-3.50
 500 38.98 38.98 35.09 0 100 -0.0
#79 08/01/2024
38.98
-4.28
 100 43.26 43.26 38.98 100 0 0.0
#80 05/01/2024
43.26
0
 0 43.26 43.26 43.26 0 0 0
#81 04/01/2024
43.26
0
 0 43.26 43.26 43.26 0 0 0
#82 03/01/2024
43.26
0
 0 43.26 43.26 43.26 0 0 0
#83 02/01/2024
43.26
0
 0 43.26 43.26 43.26 0 0 0
#84 29/12/2023
43.26
0
 20,000 43.26 43.26 43.26 0 600 -0.0
#85 28/12/2023
43.26
3.40
 7,100 39.86 43.26 43.26 0 0 0
#86 27/12/2023
39.86
-2.43
 1,100 42.29 42.29 38.11 0 0 0
#87 26/12/2023
42.29
1.46
 5,900 40.83 42.29 37.72 0 0 0
#88 25/12/2023
40.83
1.94
 4,000 38.89 40.83 40.83 0 0 0
#89 22/12/2023
38.89
2.92
 3,300 35.97 38.89 33.05 0 0 0
#90 21/12/2023
35.97
0
 0 35.97 35.97 35.97 0 0 0
#91 20/12/2023
35.97
0
 10,100 35.97 35.97 34.03 1,700 0 0.1
#92 19/12/2023
35.97
0
 100 35.97 35.97 35.97 0 0 0
#93 18/12/2023
35.97
3.01
 16,300 32.96 35.97 32.08 0 0 0
#94 15/12/2023
32.96
0.87
 100 32.08 32.96 32.96 0 0 0
#95 14/12/2023
32.08
0
 0 32.08 32.08 32.08 0 0 0
#96 13/12/2023
32.08
0
 0 32.08 32.08 32.08 0 0 0
#97 12/12/2023
32.08
1.75
 1,000 30.33 32.57 31.11 0 0 0
#98 11/12/2023
30.33
-2.72
 900 33.05 33.05 30.33 0 0 0
#99 08/12/2023
33.05
0
 0 33.05 33.05 33.05 0 0 0
#100 07/12/2023
33.05
0
 0 33.05 33.05 33.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc