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
24.30
28
24.30
2 tháng
(2026-08-10) 		-2.50 -8.77% 30,700 0 0
24.30
30
24.30
3 tháng
(2026-07-10) 		-2.90 -10.03% 39,200 -3,100 -0.1
24.30
30
24.30
6 tháng
(2026-04-13) 		-1.70 -6.14% 57,500 -3,100 -0.1
24.30
30.50
24.30
12 tháng
(2025-10-13) 		-0.48 -1.80% 209,100 -9,000 -0.2
24.30
30.50
24.30
24 tháng
(2024-10-18) 		-2.68 -9.34% 923,153 -167,400 -5.3
22.66
31.85
24.30
36 tháng
(2023-10-24) 		-0.42 -1.60% 2,965,200 -700 0.3
20.82
37.96
24.30
60 tháng
(2021-11-03) 		3.86 17.42% 5,603,894 10,901 0.8
20.42
39.72
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2014
3.64
 22,500 3.72 3.72 3.64 0 0 0
02/06/2014
3.64
 45,500 3.75 3.75 3.64 0 0 0
30/05/2014
3.68
 18,300 3.68 3.68 3.68 0 0 0
29/05/2014
3.68
 56,724 3.64 3.68 3.60 0 0 0
28/05/2014
3.68
 14,000 3.72 3.72 3.68 0 0 0
27/05/2014
3.72
 25,500 3.75 3.75 3.60 0 0 0
26/05/2014
3.64
 20,900 3.68 3.68 3.64 0 0 0
23/05/2014
3.68
 24,000 3.75 3.75 3.68 0 0 0
22/05/2014
3.75
 19,000 3.75 3.75 3.75 0 0 0
21/05/2014
3.68
 9,200 3.64 3.79 3.64 0 0 0
20/05/2014
3.72
 10,700 3.68 3.72 3.60 0 0 0
19/05/2014
3.68
 6,100 3.75 3.75 3.45 0 0 0
16/05/2014
3.45
 6,600 3.45 3.60 3.45 0 0 0
15/05/2014
3.41
 16,600 3.60 3.60 3.41 0 0 0
14/05/2014
3.45
 35,200 3.49 3.56 3.41 0 0 0
13/05/2014
3.49
 14,000 3.49 3.49 3.45 0 0 0
12/05/2014
3.83
 20,600 3.83 3.83 3.45 0 0 0
09/05/2014
3.83
 18,600 4.06 4.06 3.75 0 0 0
08/05/2014
3.72
 4,100 3.72 3.98 3.72 0 0 0
07/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2014
4.10
 13,500 4.10 4.10 4.10 0 0 0
06/05/2014
3.83
 16,700 3.83 3.97 3.76 0 0 0
05/05/2014
4.04
 24,300 4.00 4.04 3.83 0 0 0
29/04/2014
3.97
 3,000 4.07 4.07 3.97 0 0 0
28/04/2014
4.14
 7,900 4.18 4.18 4.14 0 0 0
25/04/2014
4.04
 3,200 4.18 4.18 4.04 0 1,000 0.0
24/04/2014
4.18
 3,200 4.18 4.18 4.18 0 0 0
23/04/2014
4.07
 5,600 4.00 4.07 4.00 0 0 0
22/04/2014
3.97
 58,100 4.14 4.21 3.97 0 0 0
21/04/2014
3.94
 2,200 4.11 4.11 3.94 0 0 0
18/04/2014
3.94
 22,900 4.04 4.04 3.90 0 0 0
17/04/2014
4.04
 37,100 4.04 4.04 3.94 0 0 0
16/04/2014
3.69
 7,800 4.00 4.07 3.69 0 0 0
15/04/2014
4.07
 14,000 4.14 4.14 4.07 0 0 0
14/04/2014
4.14
 16,100 4.18 4.28 4.14 0 0 0
11/04/2014
4.21
 10,500 4.18 4.21 4.18 0 0 0
10/04/2014
4.28
 51,106 4.21 4.28 4.21 0 0 0
08/04/2014
4.18
 67,994 4.18 4.25 4.18 0 0 0
07/04/2014
4.18
 22,500 4.18 4.21 4.18 0 0 0
04/04/2014
4.14
 500 4.14 4.14 4.14 0 0 0
03/04/2014
4.21
 25,600 4.04 4.21 4.04 0 0 0
02/04/2014
4.11
 11,000 4.18 4.18 4.11 0 0 0
01/04/2014
4.18
 34,500 4.21 4.21 4.18 0 0 0
31/03/2014
4.35
 127,500 4.18 4.35 4.18 0 0 0
28/03/2014
4.18
 41,104 4.14 4.18 4.14 0 0 0
27/03/2014
4.18
 40,100 4.07 4.18 4.07 0 0 0
26/03/2014
4.11
 94,900 4.25 4.25 4.07 0 0 0
25/03/2014
4.21
 108,800 4.28 4.32 4.21 0 0 0
24/03/2014
4.25
 104,500 4.32 4.32 4.25 0 0 0
21/03/2014
4.32
 41,230 4.25 4.32 4.21 0 0 0
20/03/2014
4.25
 30,670 4.28 4.28 4.25 0 0 0
19/03/2014
4.32
 75,000 4.32 4.32 4.21 0 0 0
18/03/2014
4.32
 35,000 4.25 4.32 4.18 0 0 0
17/03/2014
4.32
 95,950 4.25 4.39 4.21 0 0 0
14/03/2014
4.28
 12,600 4.28 4.28 4.21 0 0 0
13/03/2014
4.25
 24,750 4.32 4.32 4.25 0 0 0
12/03/2014
4.28
 30,226 4.28 4.32 4.25 0 0 0
11/03/2014
4.28
 162,174 4.18 4.28 4.18 0 0 0
10/03/2014
4.28
 19,900 4.28 4.28 4.21 0 0 0
07/03/2014
4.25
 90,540 4.18 4.25 4.18 0 200 0.0
06/03/2014
4.18
 22,200 4.18 4.18 4.18 0 0 0
05/03/2014
4.18
 110,800 4.04 4.18 4.04 0 0 0
04/03/2014
4.07
 53,700 4.07 4.07 4.04 0 0 0
03/03/2014
4.11
 26,000 4.14 4.14 4.00 0 0 0
28/02/2014
4.18
 66,200 4.18 4.18 4.07 0 0 0
27/02/2014
4.18
 102,300 4.18 4.25 4.11 0 0 0
26/02/2014
4.25
 250,900 4.11 4.25 4.11 0 300 0.0
25/02/2014
4.11
 180,780 3.97 4.11 3.97 0 0 0
24/02/2014
3.97
 86,000 3.94 3.97 3.90 0 0 0
21/02/2014
3.87
 101,800 3.76 3.90 3.73 0 0 0
20/02/2014
3.76
 109,300 4.04 4.04 3.76 0 0 0
19/02/2014
3.97
 204,200 3.83 3.97 3.83 0 0 0
18/02/2014
3.83
 80,900 3.83 3.83 3.76 0 0 0
17/02/2014
3.83
 92,004 3.76 3.90 3.73 0 0 0
14/02/2014
3.73
 135,800 3.76 3.83 3.73 0 0 0
13/02/2014
3.73
 32,996 3.69 3.87 3.69 0 0 0
12/02/2014
3.90
 2,000 3.83 3.90 3.83 0 0 0
11/02/2014
3.69
 53,704 3.83 3.94 3.69 0 0 0
10/02/2014
3.80
 29,300 3.69 3.80 3.69 0 0 0
07/02/2014
3.69
 13,400 3.69 3.69 3.66 0 0 0
06/02/2014
3.69
 30,900 3.66 3.69 3.66 0 0 0
27/01/2014
3.66
 15,100 3.66 3.66 3.66 0 0 0
24/01/2014
3.62
 48,400 3.55 3.73 3.55 0 0 0
23/01/2014
3.59
 11,204 3.59 3.62 3.59 0 0 0
22/01/2014
3.59
 48,700 3.62 3.62 3.59 0 0 0
21/01/2014
3.62
 119,800 3.59 3.62 3.55 0 0 0
20/01/2014
3.55
 16,200 3.62 3.62 3.55 0 0 0
17/01/2014
3.66
 2,100 3.62 3.66 3.62 0 0 0
16/01/2014
3.66
 31,600 3.66 3.66 3.66 0 0 0
15/01/2014
3.62
 21,000 3.66 3.69 3.62 0 0 0
14/01/2014
3.62
 75,100 3.66 3.69 3.62 0 0 0
13/01/2014
3.62
 20,300 3.62 3.66 3.62 0 0 0
10/01/2014
3.62
 53,700 3.73 3.73 3.62 0 0 0
09/01/2014
3.66
 19,500 3.66 3.66 3.66 0 0 0
08/01/2014
3.66
 54,200 3.66 3.69 3.66 0 0 0
07/01/2014
3.62
 30,400 3.66 3.69 3.62 0 0 0
06/01/2014
3.66
 17,530 3.62 3.66 3.62 0 0 0
03/01/2014
3.59
 2,800 3.62 3.62 3.59 0 0 0
02/01/2014
3.62
 21,870 3.62 3.66 3.62 0 0 0
31/12/2013
3.69
 2,400 3.66 3.69 3.62 0 0 0
30/12/2013
3.69
 14,700 3.62 3.69 3.59 0 0 0

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