CTCP Thủy điện Nậm Mu (hjs)

32.90
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
(2024-10-14) 		-0.60 -1.79% 1,774,500 -6,300 -0.2
31.40
34.90
32.90
2 tháng
(2024-09-16) 		-0.80 -2.37% 1,790,900 -4,700 -0.1
31.40
36
32.90
3 tháng
(2024-08-15) 		-0.49 -1.48% 1,807,600 300 0.1
31.40
37.40
32.90
6 tháng
(2024-05-17) 		0 -0.01% 1,908,400 -4,800 -0.1
31.40
37.40
32.90
12 tháng
(2023-11-20) 		3.78 12.98% 2,439,200 84,600 2.9
28.64
42.49
32.90
24 tháng
(2022-11-24) 		2.76 9.17% 4,814,082 86,401 3.0
26.44
44.46
32.90
36 tháng
(2021-11-29) 		5.87 21.72% 4,948,657 93,601 3.3
25.62
44.46
32.90
60 tháng
(2019-12-10) 		15.19 85.80% 8,075,311 107,900 3.8
13.88
44.46
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2011
2.12
 170,700 2.02 2.16 2.12 0 0 0
29/08/2011
2.02
 34,700 1.92 2.02 1.96 0 0 0
26/08/2011
1.92
 9,900 1.89 1.96 1.85 0 0 0
25/08/2011
1.89
 13,100 1.82 1.92 1.85 0 0 0
24/08/2011
1.82
 8,500 1.92 1.96 1.82 0 0 0
23/08/2011
1.92
 9,200 1.99 2.02 1.89 0 0 0
22/08/2011
1.99
 50,600 1.89 1.99 1.85 0 0 0
19/08/2011
1.89
 68,800 1.99 1.99 1.89 0 0 0
18/08/2011
1.99
 45,400 1.96 2.02 1.96 0 0 0
17/08/2011
1.96
 53,400 1.85 1.96 1.89 0 4,000 -0.0
16/08/2011
1.85
 16,700 1.85 1.89 1.82 0 2,600 -0.0
15/08/2011: Cổ tức tiền mặt tỉ lệ: 7%
15/08/2011
1.85
 39,900 1.82 1.92 1.85 0 11,700 -0.1
12/08/2011
1.82
 12,400 1.79 1.82 1.76 0 0 0
11/08/2011
1.79
 28,500 1.79 1.82 1.73 0 5,400 -0.0
10/08/2011
1.79
 19,000 1.76 1.82 1.73 0 0 0
09/08/2011
1.76
 70,400 1.79 1.79 1.70 0 0 0
08/08/2011
1.79
 70,600 1.79 1.82 1.73 0 0 0
05/08/2011
1.79
 71,900 1.70 1.79 1.73 0 0 0
04/08/2011
1.70
 20,300 1.64 1.70 1.67 0 0 0
03/08/2011
1.64
 35,700 1.61 1.64 1.58 0 0 0
02/08/2011
1.61
 50,500 1.67 1.67 1.61 0 0 0
01/08/2011
1.67
 36,700 1.76 1.79 1.67 0 0 0
29/07/2011
1.76
 16,000 1.79 1.79 1.73 0 0 0
28/07/2011
1.79
 15,200 1.82 1.82 1.76 0 0 0
27/07/2011
1.82
 22,900 1.82 1.82 1.76 0 9,800 -0.1
26/07/2011
1.82
 17,800 1.82 1.85 1.82 0 0 0
25/07/2011
1.82
 3,500 1.88 1.88 1.82 0 0 0
22/07/2011
1.88
 2,100 1.88 1.97 1.88 0 0 0
21/07/2011
1.88
 3,600 1.91 1.97 1.88 0 1,100 -0.0
20/07/2011
1.91
 32,800 1.85 1.91 1.85 0 24,900 -0.2
19/07/2011
1.85
 31,900 1.94 1.94 1.82 0 14,700 -0.1
18/07/2011
1.94
 9,800 1.91 1.97 1.91 0 0 0
15/07/2011
1.91
 15,700 1.82 1.94 1.88 0 0 0
14/07/2011
1.82
 4,700 1.88 2.00 1.82 0 0 0
13/07/2011
1.88
 31,700 1.82 1.94 1.88 0 0 0
12/07/2011
1.82
 29,200 1.88 1.88 1.79 0 0 0
11/07/2011
1.88
 10,300 1.94 1.94 1.88 0 0 0
08/07/2011
1.94
 13,500 1.91 1.94 1.91 0 0 0
07/07/2011
1.91
 14,300 2.00 2.00 1.91 0 0 0
06/07/2011
2.00
 3,500 2.03 2.03 1.97 0 0 0
05/07/2011
2.03
 27,200 1.94 2.03 2.00 0 0 0
04/07/2011
1.94
 34,600 1.94 1.97 1.85 0 0 0
01/07/2011
1.94
 11,900 2.00 2.00 1.94 0 0 0
30/06/2011
2.00
 92,900 2.03 2.03 1.97 0 0 0
29/06/2011
2.03
 17,100 2.06 2.06 2.00 0 0 0
28/06/2011
2.06
 45,800 2.06 2.06 2.00 0 0 0
27/06/2011
2.06
 23,800 1.97 2.06 1.97 3,800 0 0.0
24/06/2011
1.97
 30,100 2.00 2.03 1.97 1,200 0 0.0
23/06/2011
2.00
 23,100 2.09 2.09 2.00 0 0 0
22/06/2011
2.09
 41,700 2.06 2.15 2.03 0 5,000 -0.0
21/06/2011
2.06
 20,300 1.97 2.06 1.97 0 2,300 -0.0
20/06/2011
1.97
 87,200 2.03 2.06 1.91 0 0 0
17/06/2011
2.03
 86,900 2.18 2.30 2.03 0 0 0
16/06/2011
2.18
 44,900 2.15 2.27 2.12 0 0 0
15/06/2011
2.15
 73,700 2.24 2.24 2.15 1,000 0 0.0
14/06/2011
2.24
 445,800 2.15 2.30 2.18 0 0 0
13/06/2011
2.15
 55,000 2.03 2.15 2.15 0 0 0
10/06/2011
2.03
 16,300 1.91 2.03 2.03 0 0 0
09/06/2011
1.91
 95,000 1.79 1.91 1.82 0 0 0
08/06/2011
1.79
 55,800 1.85 1.91 1.73 28,800 0 0.2
07/06/2011
1.85
 100,000 1.73 1.85 1.79 35,000 0 0.2
06/06/2011
1.73
 87,700 1.85 1.85 1.73 10,400 0 0.1
03/06/2011
1.85
 142,800 1.79 1.91 1.79 0 0 0
02/06/2011
1.79
 43,100 1.73 1.79 1.76 0 0 0
01/06/2011
1.73
 21,100 1.67 1.73 1.64 0 0 0
31/05/2011
1.67
 9,700 1.67 1.67 1.64 0 0 0
30/05/2011
1.67
 42,700 1.76 1.76 1.67 0 0 0
27/05/2011
1.76
 88,600 1.73 1.76 1.58 0 0 0
26/05/2011
1.73
 280,600 1.79 1.79 1.67 0 0 0
25/05/2011
1.79
 53,600 1.88 1.88 1.79 0 0 0
24/05/2011
1.88
 29,600 1.97 1.97 1.88 0 0 0
23/05/2011
1.97
 57,700 2.09 2.09 1.97 0 0 0
20/05/2011
2.09
 45,300 2.09 2.09 2.06 0 0 0
19/05/2011
2.09
 29,600 2.12 2.12 2.09 0 0 0
18/05/2011
2.12
 30,700 2.18 2.18 2.12 0 0 0
17/05/2011
2.18
 59,900 2.18 2.18 2.12 0 0 0
16/05/2011
2.18
 71,300 2.18 2.21 2.18 0 0 0
13/05/2011
2.18
 18,300 2.21 2.24 2.18 0 0 0
12/05/2011
2.21
 17,600 2.18 2.21 2.18 0 0 0
11/05/2011
2.18
 20,700 2.24 2.30 2.18 0 0 0
10/05/2011
2.24
 48,300 2.30 2.33 2.24 0 0 0
09/05/2011
2.30
 40,900 2.21 2.30 2.18 0 0 0
06/05/2011
2.21
 61,400 2.15 2.21 2.15 0 0 0
05/05/2011
2.15
 30,400 2.15 2.18 2.09 0 0 0
04/05/2011
2.15
 13,900 2.18 2.21 2.15 0 0 0
29/04/2011
2.18
 26,300 2.15 2.21 2.15 0 0 0
28/04/2011
2.15
 27,000 2.15 2.15 2.12 0 0 0
27/04/2011
2.15
 54,000 2.15 2.18 2.09 0 0 0
26/04/2011
2.15
 21,000 2.30 2.30 2.15 0 0 0
25/04/2011
2.30
 37,400 2.18 2.30 2.18 0 0 0
22/04/2011
2.18
 44,000 2.27 2.27 2.12 0 0 0
21/04/2011
2.27
 16,600 2.36 2.36 2.27 0 0 0
20/04/2011
2.36
 27,500 2.33 2.39 2.36 0 0 0
19/04/2011
2.33
 78,300 2.21 2.36 2.24 0 0 0
18/04/2011
2.21
 92,700 2.33 2.36 2.18 0 0 0
15/04/2011
2.33
 40,500 2.36 2.36 2.33 0 0 0
14/04/2011
2.36
 30,600 2.36 2.36 2.33 0 0 0
13/04/2011
2.36
 44,200 2.39 2.39 2.33 0 0 0
08/04/2011
2.39
 33,600 2.39 2.42 2.36 0 0 0
07/04/2011
2.39
 16,900 2.54 2.54 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |