CTCP Thủy điện Nậm Mu (hjs)

25.70
1.40
(5.76%)
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
(2026-09-08) 		0.50 1.96% 16,400 0 0
24.90
28
25.70
2 tháng
(2026-08-10) 		-2.50 -8.77% 30,700 0 0
24.90
30
25.70
3 tháng
(2026-07-10) 		-2.90 -10.03% 39,200 -3,100 -0.1
24.90
30
25.70
6 tháng
(2026-04-13) 		-1.70 -6.14% 57,500 -3,100 -0.1
24.90
30.50
25.70
12 tháng
(2025-10-13) 		-0.48 -1.80% 209,100 -9,000 -0.2
24.90
30.50
25.70
24 tháng
(2024-10-18) 		-2.68 -9.34% 923,153 -167,400 -5.3
22.66
31.85
25.70
36 tháng
(2023-10-24) 		-0.42 -1.60% 2,965,200 -700 0.3
20.82
37.96
25.70
60 tháng
(2021-11-03) 		3.86 17.42% 5,603,894 10,901 0.8
20.42
39.72
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2017
10.87
 300 10.81 10.87 10.81 0 0 0
11/08/2017
10.87
 300 10.81 10.87 10.81 0 0 0
10/08/2017
10.48
 1,200 10.87 10.87 10.48 0 0 0
09/08/2017
10.38
 100 10.38 10.38 10.38 0 0 0
08/08/2017
10.81
 14 10.81 10.81 10.81 0 0 0
07/08/2017
10.81
 47,600 10.65 10.87 10.65 0 0 0
04/08/2017
10.87
 2,300 10.54 11.73 10.54 0 0 0
03/08/2017
10.87
 1,055 10.87 10.87 10.87 0 0 0
02/08/2017
10.87
 800 10.87 10.87 10.87 0 0 0
01/08/2017
10.87
 0 10.87 10.87 10.87 0 0 0
31/07/2017
10.87
 3,300 11.52 11.52 10.59 0 0 0
28/07/2017
11.08
 200 10.87 11.08 10.87 0 0 0
27/07/2017
10.87
 200 10.87 10.87 10.87 0 0 0
26/07/2017
10.38
 5,120 10.59 10.87 10.38 0 0 0
25/07/2017
10.59
 1,000 10.00 10.59 10.00 0 0 0
24/07/2017
10.00
 2,500 10.87 10.87 10.00 0 0 0
21/07/2017
10.87
 200 10.87 10.87 10.87 0 0 0
20/07/2017
10.87
 2,100 10.97 10.97 10.59 0 0 0
19/07/2017
10.81
 1,400 10.59 11.19 10.59 0 0 0
18/07/2017
10.59
 1,100 9.78 10.59 9.78 0 0 0
17/07/2017
10.70
 6,800 10.32 10.87 10.32 0 0 0
14/07/2017
10.87
 7,707 10.59 11.14 10.21 0 0 0
13/07/2017
11.25
 4,300 11.14 11.41 10.32 0 0 0
12/07/2017
11.14
 4,500 11.03 11.14 10.87 0 0 0
11/07/2017
11.03
 2,400 9.78 11.03 9.78 0 0 0
10/07/2017
10.87
 1,900 11.52 11.52 10.87 0 0 0
07/07/2017: Cổ tức tiền mặt tỉ lệ: 11%
07/07/2017
11.35
 1,000 11.35 11.35 11.35 0 0 0
06/07/2017
10.76
 14,620 10.14 11.01 9.83 0 0 0
05/07/2017
10.04
 5,500 10.04 10.04 10.04 0 0 0
04/07/2017
10.04
 5,000 9.78 10.04 9.78 0 0 0
03/07/2017
10.04
 1,000 10.04 10.04 9.88 0 0 0
30/06/2017
9.98
 10,700 9.57 10.04 9.57 0 0 0
29/06/2017
10.24
 700 9.73 10.24 9.73 0 0 0
28/06/2017
9.37
 38,497 9.37 9.47 9.37 0 0 0
27/06/2017
9.37
 7,000 9.47 9.47 9.01 0 0 0
26/06/2017
9.37
 1,000 9.26 9.37 9.26 0 0 0
23/06/2017
9.26
 3,500 8.90 9.26 8.90 0 0 0
22/06/2017
8.85
 10,000 8.96 8.96 8.85 0 0 0
21/06/2017
8.85
 2,200 9.01 9.01 8.85 0 0 0
20/06/2017
9.73
 0 9.73 9.73 9.73 0 0 0
19/06/2017
9.73
 200 9.73 9.73 9.73 0 0 0
16/06/2017
9.68
 100 9.68 9.68 9.68 0 0 0
15/06/2017
9.01
 3,200 9.01 9.01 9.01 0 0 0
14/06/2017
9.01
 8,200 9.01 9.01 8.96 0 0 0
13/06/2017
9.01
 6,800 9.01 9.01 9.01 0 0 0
12/06/2017
9.01
 4,000 9.01 9.01 9.01 0 0 0
09/06/2017
9.01
 1,400 9.01 9.01 9.01 0 0 0
08/06/2017
9.01
 4,200 8.65 9.01 8.65 0 0 0
07/06/2017
8.39
 0 8.39 8.39 8.39 0 0 0
06/06/2017
8.39
 3,400 8.39 8.39 8.39 0 0 0
05/06/2017
8.34
 2,200 8.49 8.49 8.34 0 0 0
02/06/2017
8.49
 6,200 8.75 8.75 8.49 0 0 0
01/06/2017
8.75
 5,037 8.75 8.75 8.75 0 0 0
31/05/2017
8.70
 4,000 8.70 8.70 8.70 1,100 0 0.0
30/05/2017
8.70
 1,000 8.70 8.70 8.70 1,000 0 0.0
29/05/2017
8.85
 5,000 8.85 8.85 8.85 0 0 0
26/05/2017
8.70
 0 8.70 8.70 8.70 0 0 0
25/05/2017
8.70
 1,000 8.70 8.70 8.70 0 0 0
24/05/2017
8.54
 500 8.54 8.54 8.54 0 0 0
23/05/2017
8.54
 526 8.54 8.54 8.54 0 0 0
22/05/2017
8.85
 28,000 8.85 8.85 8.85 0 0 0
19/05/2017
8.80
 4,100 8.75 8.80 8.75 0 0 0
18/05/2017
8.54
 200 8.54 8.54 8.54 0 0 0
17/05/2017
8.54
 5,300 8.49 8.54 8.49 0 0 0
16/05/2017
8.49
 2,100 8.49 8.49 8.49 0 0 0
15/05/2017
8.49
 1,100 8.49 8.49 8.49 0 0 0
12/05/2017
8.75
 200 8.75 8.75 8.75 0 0 0
11/05/2017
8.49
 0 8.49 8.49 8.49 0 0 0
10/05/2017
8.49
 0 8.49 8.49 8.49 0 0 0
09/05/2017
8.49
 320 8.49 8.49 8.49 0 0 0
08/05/2017
8.39
 2,000 8.39 8.39 8.39 0 0 0
05/05/2017
8.75
 0 8.75 8.75 8.75 0 0 0
04/05/2017
8.75
 1,000 8.75 8.75 8.75 0 0 0
03/05/2017
8.49
 7,000 8.44 8.49 8.44 0 0 0
28/04/2017
8.29
 4,000 8.29 8.29 8.29 0 0 0
27/04/2017
8.29
 8,800 8.29 8.29 8.29 0 0 0
26/04/2017
8.29
 0 8.29 8.29 8.29 0 0 0
25/04/2017
8.29
 2,800 8.34 8.34 8.29 0 0 0
24/04/2017
8.29
 46 8.29 8.29 8.29 0 0 0
21/04/2017
8.29
 2,500 8.23 8.29 8.23 0 0 0
20/04/2017
8.29
 0 8.29 8.29 8.29 0 0 0
19/04/2017
8.29
 30,000 8.29 8.29 8.29 0 0 0
18/04/2017
8.29
 520 8.29 8.29 8.29 0 0 0
17/04/2017
8.34
 0 8.34 8.34 8.34 0 0 0
14/04/2017
8.34
 8,100 8.34 8.34 8.34 0 0 0
13/04/2017
8.34
 960 8.34 8.34 8.34 0 0 0
12/04/2017
8.29
 300 8.29 8.29 8.29 0 0 0
11/04/2017
8.29
 24,400 8.29 8.29 8.23 0 0 0
10/04/2017
8.29
 0 8.29 8.29 8.29 0 0 0
07/04/2017
8.29
 1,600 8.29 8.29 8.29 0 0 0
05/04/2017
8.39
 7,966 8.34 8.39 8.34 0 0 0
04/04/2017
8.29
 0 8.29 8.29 8.29 0 0 0
03/04/2017
8.29
 84,500 8.65 8.65 8.23 0 0 0
31/03/2017
8.23
 2,000 8.23 8.23 8.23 0 0 0
30/03/2017
8.23
 4,900 8.23 8.23 8.23 0 0 0
29/03/2017
8.23
 0 8.23 8.23 8.23 0 0 0
28/03/2017
8.23
 0 8.23 8.23 8.23 0 0 0
27/03/2017
8.23
 1,000 8.23 8.23 8.23 0 0 0
24/03/2017
7.87
 100 7.87 7.87 7.87 0 0 0
23/03/2017
8.29
 100 8.29 8.29 8.29 0 0 0

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