CTCP Thủy điện Nậm Mu (hjs)

33.50
-0.20
(-0.59%)
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)
14/02/2023
30.93
 5,006 29.60 31.02 30.93 0 0 0
13/02/2023
29.60
 1,400 29.60 29.60 29.60 0 0 0
10/02/2023
29.60
 610 26.95 29.60 29.60 0 0 0
09/02/2023
26.95
 0 26.95 26.95 26.95 0 0 0
08/02/2023
26.95
 0 26.95 26.95 26.95 0 0 0
07/02/2023
26.95
 0 26.95 26.95 26.95 0 0 0
06/02/2023
26.95
 0 26.95 26.95 26.95 0 0 0
03/02/2023
26.95
 100 29.87 29.87 26.95 0 0 0
02/02/2023
29.87
 500 27.21 29.87 29.87 0 0 0
01/02/2023
27.21
 0 27.21 27.21 27.21 0 0 0
31/01/2023
27.21
 0 27.21 27.21 27.21 0 0 0
30/01/2023
27.21
 0 27.21 27.21 27.21 0 0 0
27/01/2023
27.21
 100 30.14 30.14 27.21 0 0 0
19/01/2023
30.14
 100 28.10 30.14 30.14 0 0 0
18/01/2023
28.10
 103 30.93 30.93 28.10 0 0 0
17/01/2023
30.93
 0 30.93 30.93 30.93 0 0 0
16/01/2023
30.93
 0 30.93 30.93 30.93 0 0 0
13/01/2023
30.93
 0 30.93 30.93 30.93 0 0 0
12/01/2023
30.93
 0 30.93 30.93 30.93 0 0 0
11/01/2023
30.93
 1,440,300 30.93 30.93 30.93 1,000 0 0.0
10/01/2023
30.93
 0 30.93 30.93 30.93 0 0 0
09/01/2023
30.93
 800,000 31.82 31.82 30.93 0 0 0
06/01/2023
31.82
 0 31.82 31.82 31.82 0 0 0
05/01/2023
31.82
 100 35.28 35.28 31.82 0 0 0
04/01/2023
35.28
 0 35.28 35.28 35.28 0 0 0
03/01/2023
35.28
 0 35.28 35.28 35.28 0 0 0
30/12/2022
35.28
 2,100 35.28 35.28 31.82 0 0 0
29/12/2022
35.28
 200 32.09 35.28 35.28 0 0 0
28/12/2022
32.09
 0 32.09 32.09 32.09 0 0 0
27/12/2022
32.09
 300 29.25 32.09 29.25 100 0 0.0
26/12/2022
29.25
 400 30.93 33.15 29.25 300 0 0.0
23/12/2022
30.93
 0 30.93 30.93 30.93 0 0 0
22/12/2022
30.93
 0 30.93 30.93 30.93 0 0 0
21/12/2022
30.93
 0 30.93 30.93 30.93 0 0 0
20/12/2022
30.93
 0 30.93 30.93 30.93 0 0 0
19/12/2022
30.93
 1,500 31.82 34.83 30.93 0 0 0
16/12/2022
31.82
 0 31.82 31.82 31.82 0 0 0
15/12/2022
31.82
 100 29.52 31.82 31.82 0 0 0
14/12/2022
29.52
 1,000 29.87 29.87 29.52 0 0 0
13/12/2022
29.87
 0 29.87 29.87 29.87 0 0 0
12/12/2022
29.87
 0 29.87 29.87 29.87 0 0 0
09/12/2022
29.87
 1 29.87 29.87 29.87 0 0 0
08/12/2022
29.87
 0 29.87 29.87 29.87 0 0 0
07/12/2022
29.87
 8,600 27.21 29.87 27.21 0 8,500 -0.3
06/12/2022
27.21
 45 27.21 27.21 27.21 0 0 0
05/12/2022
27.21
 15 27.21 27.21 27.21 0 0 0
02/12/2022
27.21
 0 27.21 27.21 27.21 0 0 0
01/12/2022
27.21
 0 27.21 27.21 27.21 0 0 0
30/11/2022
27.21
 100 30.14 30.14 27.21 0 0 0
29/11/2022
30.14
 0 30.14 30.14 30.14 0 0 0
28/11/2022
30.14
 20 30.14 30.14 30.14 0 0 0
25/11/2022
30.14
 0 30.14 30.14 30.14 0 0 0
24/11/2022
30.14
 100 29.78 30.14 30.14 0 0 0
23/11/2022
29.78
 20 29.78 29.78 29.78 0 0 0
22/11/2022
29.78
 48 29.78 29.78 29.78 0 0 0
21/11/2022
29.78
 200 32.80 32.80 29.78 0 0 0
18/11/2022
32.80
 300 32.80 32.80 30.05 0 0 0
17/11/2022
32.80
 0 32.80 32.80 32.80 0 0 0
16/11/2022
32.80
 700 33.42 33.42 30.14 0 0 0
15/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
15/11/2022
33.42
 0 33.42 33.42 33.42 0 0 0
14/11/2022
33.42
 100 30.53 33.42 33.42 0 0 0
11/11/2022
30.53
 0 30.53 30.53 30.53 0 0 0
10/11/2022
30.53
 300 31.23 31.23 28.26 0 0 0
09/11/2022
31.23
 0 31.23 31.23 31.23 0 0 0
08/11/2022
31.23
 128 34.64 34.64 31.23 0 0 0
07/11/2022
34.64
 1,001 38.40 38.40 34.64 0 0 0
04/11/2022
38.40
 100 35.87 38.40 38.40 0 0 0
03/11/2022
35.87
 1,600 32.72 35.87 35.87 0 0 0
02/11/2022
32.72
 100 29.83 32.72 32.72 0 0 0
01/11/2022
29.83
 100 27.64 29.83 29.83 0 0 0
31/10/2022
27.64
 1,000 28.87 28.87 27.56 0 0 0
28/10/2022
28.87
 700 29.83 29.83 28.87 0 0 0
27/10/2022
29.83
 100 29.83 29.83 29.83 0 0 0
26/10/2022
29.83
 660 27.12 29.83 25.02 0 0 0
25/10/2022
27.12
 0 27.12 27.12 27.12 0 0 0
24/10/2022
27.12
 600 29.65 32.54 27.12 0 0 0
21/10/2022
29.65
 132 27.03 29.65 29.65 0 0 0
20/10/2022
27.03
 0 27.03 27.03 27.03 0 0 0
19/10/2022
27.03
 400 29.83 29.83 27.03 0 0 0
18/10/2022
29.83
 0 29.83 29.83 29.83 0 0 0
17/10/2022
29.83
 0 29.83 29.83 29.83 0 0 0
14/10/2022
29.83
 100 29.83 29.83 29.83 0 0 0
13/10/2022
29.83
 0 29.83 29.83 29.83 0 0 0
12/10/2022
29.83
 0 29.83 29.83 29.83 0 0 0
11/10/2022
29.83
 76 29.83 29.83 29.83 0 0 0
10/10/2022
29.83
 0 29.83 29.83 29.83 0 0 0
07/10/2022
29.83
 0 29.83 29.83 29.83 0 0 0
06/10/2022
29.83
 0 29.83 29.83 29.83 0 0 0
05/10/2022
29.83
 201 29.83 32.80 29.83 0 0 0
04/10/2022
29.83
 0 29.83 29.83 29.83 0 0 0
03/10/2022
29.83
 100 27.12 29.83 29.83 0 0 0
30/09/2022
27.12
 0 27.12 27.12 27.12 0 0 0
29/09/2022
27.12
 248 29.74 29.74 27.12 0 0 0
28/09/2022
29.74
 0 29.74 29.74 29.74 0 0 0
27/09/2022
29.74
 0 29.74 29.74 29.74 0 0 0
26/09/2022
29.74
 0 29.74 29.74 29.74 0 0 0
23/09/2022
29.74
 60 29.74 29.74 29.74 0 0 0
22/09/2022
29.74
 0 29.74 29.74 29.74 0 0 0
21/09/2022
29.74
 126 29.74 29.74 29.74 0 0 0
20/09/2022
29.74
 0 29.74 29.74 29.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |