CTCP Thủy điện Nậm Mu (hjs)

32.90
0.90
(2.81%)
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
(2024-10-21) 		0.49 1.54% 44,012 -32,200 -1.0
30.83
34.26
32
2 tháng
(2024-09-23) 		-0.89 -2.70% 1,791,814 -6,600 -0.2
30.83
35.34
32
3 tháng
(2024-08-22) 		0.08 0.26% 1,804,170 -4,800 -0.1
30.83
36.72
32
6 tháng
(2024-05-24) 		0.18 0.57% 1,900,183 -6,000 -0.1
30.83
36.72
32
12 tháng
(2023-11-27) 		1.16 3.76% 2,442,919 84,400 2.9
28.59
41.71
32
24 tháng
(2022-12-01) 		5.28 19.78% 4,820,481 86,501 3.0
25.95
43.65
32
36 tháng
(2021-12-06) 		4.24 15.27% 4,953,876 93,701 3.3
25.15
43.65
32
60 tháng
(2019-12-17) 		14.62 84.07% 8,081,930 108,000 3.8
13.63
43.65
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
32.30
 200 32.30 32.30 32.30 0 0 0
01/07/2024
32.11
 300 32.11 32.11 32.11 0 0 0
28/06/2024
35.00
 16,100 32.40 35.48 32.40 0 400 -0.0
27/06/2024
32.30
 801 32.30 32.30 32.30 0 0 0
26/06/2024
32.11
 505 32.11 32.11 32.11 0 0 0
25/06/2024
32.30
 0 32.30 32.30 32.30 0 0 0
24/06/2024
32.30
 0 32.30 32.30 32.30 0 0 0
21/06/2024
32.30
 1,210 32.30 32.30 32.30 0 0 0
20/06/2024
32.30
 2,300 32.11 32.30 32.11 0 0 0
19/06/2024
32.30
 400 31.92 32.30 31.92 0 0 0
18/06/2024
31.43
 100 31.43 31.43 31.43 0 0 0
17/06/2024
31.14
 5,878 31.53 31.82 30.95 0 0 0
14/06/2024
32.11
 1,000 32.11 32.11 32.11 0 0 0
13/06/2024
32.11
 4,501 31.82 32.11 31.82 0 3,000 -0.1
12/06/2024
33.27
 0 33.27 33.27 33.27 0 0 0
11/06/2024
33.27
 8,612 33.27 33.27 31.82 0 1,000 -0.0
10/06/2024
33.27
 11,200 32.98 33.27 32.98 0 0 0
07/06/2024
31.43
 400 32.59 32.69 31.43 0 0 0
06/06/2024
32.69
 362 32.69 32.69 32.69 0 0 0
05/06/2024
31.82
 4,800 32.49 32.69 31.63 0 0 0
04/06/2024
32.78
 0 32.78 32.78 32.78 0 0 0
03/06/2024
32.78
 1,911 31.82 33.65 31.53 0 0 0
31/05/2024
31.43
 2,702 32.98 32.98 31.43 0 0 0
30/05/2024
33.07
 371 34.13 34.13 33.07 0 0 0
29/05/2024
31.53
 1,239 31.63 31.63 31.53 0 0 0
28/05/2024
31.63
 2,180 30.95 31.72 30.95 0 0 0
27/05/2024
30.95
 1,916 30.86 31.34 30.86 0 0 0
24/05/2024
31.82
 3,201 31.24 31.82 31.05 0 0 0
23/05/2024
31.24
 3,100 31.05 31.24 31.05 0 0 0
22/05/2024
31.05
 10,700 31.05 31.34 31.05 0 1,700 -0.1
21/05/2024
30.95
 101 30.95 30.95 30.95 0 0 0
20/05/2024
32.30
 0 32.30 32.30 32.30 0 0 0
17/05/2024
32.30
 200 32.30 32.30 32.30 0 0 0
16/05/2024
31.82
 4,000 31.82 31.82 31.82 2,900 0 0.1
15/05/2024
31.53
 0 31.53 31.53 31.53 0 0 0
14/05/2024
31.53
 4,211 31.43 32.78 31.43 3,600 0 0.1
13/05/2024
31.34
 3,000 31.24 31.34 31.24 2,400 0 0.1
10/05/2024
31.24
 600 31.05 31.24 31.05 0 0 0
09/05/2024
31.82
 3,503 31.82 31.82 31.82 2,000 0 0.1
08/05/2024
32.30
 100 32.30 32.30 32.30 0 0 0
07/05/2024
31.82
 2,100 31.05 31.82 31.05 1,000 100 0.0
06/05/2024
33.46
 302 31.53 33.46 31.53 0 0 0
03/05/2024
31.53
 5,200 30.86 33.94 30.86 3,200 100 0.1
02/05/2024
33.65
 2,214 31.14 33.65 31.14 0 0 0
26/04/2024
31.14
 8,000 31.14 31.14 31.14 5,000 0 0.2
25/04/2024
31.14
 0 31.14 31.14 31.14 0 0 0
24/04/2024
31.14
 200 32.78 32.78 31.14 0 0 0
23/04/2024
30.57
 100 30.57 30.57 30.57 0 100 -0.0
22/04/2024
32.59
 2,100 30.66 32.59 30.66 0 100 -0.0
19/04/2024
32.69
 0 32.69 32.69 32.69 0 0 0
17/04/2024
32.69
 10,237 31.82 32.69 31.82 3,000 0 0.1
16/04/2024
31.82
 24,600 31.82 31.82 31.82 5,000 300 0.2
15/04/2024
30.95
 114 30.95 30.95 30.95 0 0 0
12/04/2024
33.56
 1,100 31.24 33.56 31.24 0 0 0
11/04/2024
31.24
 0 31.24 31.24 31.24 0 0 0
10/04/2024
31.24
 7,700 30.86 31.34 30.86 3,400 0 0.1
09/04/2024
30.86
 2,500 30.86 30.95 30.86 0 0 0
08/04/2024
32.01
 0 32.01 32.01 32.01 0 0 0
05/04/2024
32.01
 701 32.01 32.01 32.01 600 0 0.0
04/04/2024
32.01
 204 32.11 32.11 32.01 200 0 0.0
03/04/2024
32.11
 1,213 31.72 32.11 31.72 500 0 0.0
02/04/2024
31.82
 500 31.82 31.82 31.82 0 0 0
01/04/2024
32.78
 5,100 31.82 32.78 31.82 1,900 0 0.1
29/03/2024
32.78
 26,001 32.11 32.78 31.72 2,000 0 0.1
28/03/2024
32.30
 1,201 31.05 32.98 30.28 600 0 0.0
27/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/03/2024
32.98
 4,300 33.65 33.65 31.92 3,000 600 0.1
26/03/2024
33.65
 2,502 34.21 34.21 33.65 2,000 0 0.1
25/03/2024
33.09
 10,007 32.81 33.09 32.62 2,400 0 0.1
22/03/2024
32.25
 7,511 32.81 32.81 32.25 3,000 0 0.1
21/03/2024
32.15
 23,300 31.87 32.81 31.87 9,100 100 0.3
20/03/2024
31.87
 4,904 31.87 32.34 31.87 2,600 700 0.1
19/03/2024
32.34
 400 31.68 32.34 31.68 0 0 0
18/03/2024
31.87
 9,500 31.87 32.34 31.68 5,000 0 0.2
15/03/2024
31.87
 9,300 32.34 32.71 31.21 3,000 100 0.1
14/03/2024
31.87
 800 30.93 31.87 30.93 0 0 0
13/03/2024
32.06
 1,004 32.15 32.15 30.09 0 0 0
12/03/2024
32.15
 220 30.09 32.15 30.09 0 0 0
11/03/2024
30.93
 5,800 30.93 30.93 30.93 2,500 0 0.1
08/03/2024
30.84
 2,800 30.84 30.84 30.84 2,000 0 0.1
07/03/2024
30.93
 4,100 30.93 31.40 30.93 2,000 0 0.1
06/03/2024
30.93
 1,704 30.93 30.93 30.84 1,000 0 0.0
05/03/2024
30.84
 303 30.93 30.93 30.84 0 0 0
04/03/2024
30.93
 9,650 30.46 31.78 30.46 5,000 100 0.2
01/03/2024
33.84
 100 33.84 33.84 33.84 0 0 0
29/02/2024
31.78
 200 30.37 31.78 30.37 0 100 -0.0
28/02/2024
32.25
 4,201 33.84 33.84 30.93 3,000 0 0.1
27/02/2024
30.93
 13,307 30.28 31.40 30.28 6,100 100 0.2
26/02/2024
33.56
 2 33.56 33.56 33.56 0 0 0
23/02/2024
33.56
 0 33.56 33.56 33.56 0 0 0
22/02/2024
33.56
 10,000 33.65 33.65 30.09 2,000 100 0.1
21/02/2024
30.84
 5,300 30.93 30.93 30.75 2,000 0 0.1
20/02/2024
30.93
 1,000 30.93 30.93 30.93 0 0 0
19/02/2024
30.93
 0 30.93 30.93 30.93 0 0 0
16/02/2024
30.93
 22,500 29.81 31.87 29.81 900 100 0.0
15/02/2024
32.81
 0 32.81 32.81 32.81 0 0 0
07/02/2024
32.81
 601 34.03 34.03 32.81 500 0 0.0
06/02/2024
30.93
 700 30.93 30.93 30.93 0 0 0
05/02/2024
31.87
 4,800 28.87 31.87 28.87 0 0 0
02/02/2024
29.15
 0 29.15 29.15 29.15 0 0 0
01/02/2024
29.15
 0 29.15 29.15 29.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |