CTCP Thủy điện Nậm Mu (hjs)

33.50
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
(2024-08-20) 		1.09 3.36% 19,200 4,900 0.2
32.41
37.40
33.50
2 tháng
(2024-07-22) 		0.40 1.21% 26,600 5,900 0.2
32.41
37.40
33.50
3 tháng
(2024-06-21) 		0.60 1.82% 54,900 5,500 0.2
32.41
37.40
33.50
6 tháng
(2024-03-25) 		-0.20 -0.60% 254,900 40,200 1.3
31.13
37.40
33.50
12 tháng
(2023-09-25) 		-3.47 -9.39% 682,500 91,700 3.1
28.36
44.46
33.50
24 tháng
(2022-09-30) 		6.38 23.53% 3,036,148 91,001 3.1
26.44
44.46
33.50
36 tháng
(2021-10-05) 		5.30 18.80% 3,345,934 101,901 3.5
24.79
44.46
33.50
60 tháng
(2019-10-16) 		15.79 89.19% 6,322,908 112,400 3.9
13.88
44.46
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2010
4.38
 87,000 4.10 4.38 4.38 0 0 0
16/04/2010
4.10
 184,000 3.90 4.10 3.96 0 0 0
15/04/2010
3.90
 252,200 3.72 3.90 3.67 0 0 0
14/04/2010
3.72
 58,200 3.72 3.96 3.61 1,000 0 0.0
13/04/2010
3.72
 169,600 3.76 4.02 3.72 0 0 0
12/04/2010
3.76
 489,900 3.55 3.76 3.71 0 0 0
09/04/2010
3.55
 72,700 3.35 3.55 3.41 0 0 0
08/04/2010
3.35
 49,200 3.33 3.37 3.27 0 0 0
07/04/2010
3.33
 71,900 3.29 3.37 3.29 0 0 0
06/04/2010
3.29
 55,800 3.33 3.37 3.29 0 100 -0.0
05/04/2010
3.33
 84,100 3.15 3.35 3.19 0 0 0
02/04/2010
3.15
 20,100 3.07 3.17 3.09 0 0 0
01/04/2010
3.07
 17,300 3.09 3.23 3.07 0 0 0
31/03/2010
3.09
 59,100 3.05 3.23 3.05 0 0 0
30/03/2010
3.05
 21,500 3.07 3.11 3.01 0 0 0
29/03/2010
3.07
 30,200 3.07 3.15 3.03 0 0 0
26/03/2010
3.07
 20,900 3.17 3.17 3.03 0 0 0
25/03/2010
3.17
 25,500 3.25 3.25 3.05 0 0 0
24/03/2010
3.25
 34,000 3.17 3.27 3.19 0 0 0
23/03/2010
3.17
 59,400 3.05 3.27 3.07 100 6,200 -0.1
22/03/2010
3.05
 4,200 3.07 3.09 3.05 100 0 0.0
19/03/2010
3.07
 3,100 3.11 3.11 3.07 0 0 0
18/03/2010
3.11
 26,500 3.11 3.11 3.05 0 0 0
17/03/2010
3.11
 19,200 3.09 3.11 3.01 5,000 2,000 0.0
16/03/2010
3.09
 41,400 3.15 3.21 3.07 0 13,100 -0.2
15/03/2010
3.15
 3,700 3.13 3.15 3.09 0 0 0
12/03/2010
3.13
 15,900 3.05 3.13 3.03 0 0 0
11/03/2010
3.05
 15,200 3.09 3.09 3.05 0 0 0
10/03/2010
3.09
 20,400 3.15 3.15 3.03 0 1,500 -0.0
09/03/2010
3.15
 14,000 3.09 3.15 3.05 0 0 0
08/03/2010
3.09
 24,600 3.09 3.11 2.99 0 9,800 -0.2
05/03/2010
3.09
 17,500 3.09 3.11 3.09 0 7,600 -0.1
04/03/2010
3.09
 7,300 3.21 3.21 2.97 0 0 0
03/03/2010
3.21
 6,000 3.09 3.21 3.09 0 2,500 -0.0
02/03/2010
3.09
 12,900 3.25 3.25 3.07 0 4,500 -0.1
01/03/2010
3.25
 11,200 3.27 3.35 3.25 0 0 0
26/02/2010
3.27
 41,700 3.07 3.27 3.07 0 0 0
25/02/2010
3.07
 2,300 3.09 3.09 3.05 0 0 0
24/02/2010
3.09
 3,300 3.01 3.09 3.05 0 0 0
23/02/2010
3.01
 6,300 3.07 3.07 3.01 0 1,900 -0.0
22/02/2010
3.07
 6,200 3.01 3.07 2.99 0 4,000 -0.1
12/02/2010
3.01
 6,700 3.03 3.07 2.99 0 5,600 -0.1
11/02/2010
3.03
 3,100 2.99 3.03 2.97 0 0 0
10/02/2010
2.99
 5,200 2.91 3.01 2.97 0 0 0
09/02/2010
2.91
 6,700 2.91 2.95 2.91 0 0 0
08/02/2010
2.91
 5,100 2.97 2.97 2.91 0 0 0
05/02/2010
2.97
 10,000 3.03 3.03 2.85 0 0 0
04/02/2010
3.03
 7,100 3.07 3.09 3.03 0 0 0
03/02/2010
3.07
 1,300 2.99 3.07 3.07 0 0 0
02/02/2010
2.99
 4,100 3.13 3.25 2.99 0 0 0
01/02/2010
3.13
 75,000 3.11 3.15 3.13 0 0 0
29/01/2010
3.11
 1,200 2.97 3.11 2.93 0 0 0
28/01/2010
2.97
 8,100 2.99 3.17 2.97 0 0 0
27/01/2010
2.99
 12,800 3.21 3.21 2.99 0 0 0
26/01/2010
3.21
 11,600 3.17 3.25 3.17 0 0 0
25/01/2010
3.17
 3,700 2.99 3.17 3.17 0 0 0
22/01/2010
2.99
 6,900 2.91 3.07 2.97 0 0 0
21/01/2010
2.91
 33,100 3.01 3.01 2.91 0 0 0
20/01/2010
3.01
 1,500 3.19 3.19 3.01 0 0 0
19/01/2010
3.19
 5,400 3.17 3.35 3.17 0 0 0
18/01/2010
3.17
 25,600 3.25 3.41 3.17 0 0 0
15/01/2010
3.25
 7,900 3.37 3.57 3.25 0 0 0
14/01/2010
3.37
 40,500 3.25 3.37 3.27 0 0 0
13/01/2010
3.25
 30,500 3.21 3.33 3.03 0 4,100 -0.1
12/01/2010
3.21
 53,000 3.33 3.37 3.15 0 0 0
11/01/2010
3.33
 16,800 3.37 3.47 3.29 0 0 0
08/01/2010
3.37
 23,900 3.43 3.57 3.33 0 0 0
07/01/2010
3.43
 13,100 3.59 3.76 3.41 0 0 0
06/01/2010
3.59
 37,000 3.76 3.84 3.59 3,000 0 0.1
05/01/2010
3.76
 85,500 3.65 3.86 3.71 1,100 0 0.0
04/01/2010
3.65
 81,000 3.29 3.65 3.57 13,000 0 0.2
31/12/2009
3.29
 29,100 3.29 3.51 3.25 0 0 0
30/12/2009
3.29
 57,400 3.19 3.29 3.23 3,200 0 0
29/12/2009
3.19
 56,400 2.97 3.19 3.03 23,900 0 0
28/12/2009
2.97
 31,600 3.09 3.25 2.93 10,000 0 0
25/12/2009
3.09
 39,000 2.97 3.09 2.97 12,200 0 0
24/12/2009
2.97
 24,900 2.77 2.97 2.83 1,000 0 0
23/12/2009
2.77
 13,900 2.85 2.89 2.77 0 0 0
22/12/2009
2.85
 47,900 3.03 3.03 2.85 0 0 0
21/12/2009
3.03
 62,300 2.83 3.03 2.89 5,400 0 0
18/12/2009
2.83
 36,700 2.65 2.83 2.77 0 0 0
17/12/2009
2.65
 32,200 2.64 2.69 2.58 0 0 0
16/12/2009
2.64
 12,900 2.71 2.71 2.62 1,000 0 0
15/12/2009
2.71
 18,600 2.73 2.73 2.67 0 0 0
14/12/2009
2.73
 32,800 2.60 2.75 2.44 0 0 0
11/12/2009
2.60
 56,600 2.75 2.77 2.58 0 0 0
10/12/2009
2.75
 39,200 2.81 2.91 2.73 0 0 0
09/12/2009
2.81
 13,900 2.79 2.81 2.73 0 0 0
08/12/2009
2.79
 16,300 2.97 3.07 2.79 0 0 0
07/12/2009
2.97
 3,400 3.05 3.17 2.95 0 0 0
04/12/2009
3.05
 9,900 2.99 3.17 3.05 0 0 0
03/12/2009
2.99
 18,100 3.01 3.01 2.97 0 0 0
02/12/2009
3.01
 21,600 3.19 3.37 3.01 0 0 0
01/12/2009
3.19
 21,900 3.03 3.19 3.15 0 0 0
30/11/2009
3.03
 27,500 2.77 3.03 2.85 0 0 0
27/11/2009
2.77
 51,800 2.85 3.07 2.67 0 0 0
26/11/2009
2.85
 39,100 3.07 3.07 2.85 0 0 0
25/11/2009
3.07
 73,000 3.17 3.37 3.01 0 0 0
24/11/2009
3.17
 37,200 3.37 3.45 3.17 0 4,300 0
23/11/2009
3.37
 15,000 3.47 3.67 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |