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
(2024-10-28) 		1.58 5.05% 15,110 -4,700 -0.1
30.83
34.26
32.90
2 tháng
(2024-09-26) 		-0.97 -2.87% 1,790,014 -6,600 -0.2
30.83
35.34
32.90
3 tháng
(2024-08-27) 		0.98 3.08% 1,803,682 -4,800 -0.1
30.83
36.72
32.90
6 tháng
(2024-05-29) 		1.37 4.34% 1,892,986 -6,000 -0.1
30.83
36.72
32.90
12 tháng
(2023-12-01) 		1.97 6.36% 2,439,119 84,400 2.9
28.59
41.71
32.90
24 tháng
(2022-12-06) 		6.18 23.15% 4,820,566 86,501 3.0
25.95
43.65
32.90
36 tháng
(2021-12-13) 		5.95 22.10% 4,938,167 93,101 3.3
25.15
43.65
32.90
60 tháng
(2019-12-23) 		15.52 89.25% 8,081,983 108,000 3.8
13.63
43.65
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2011
2.28
 110,100 2.18 2.32 2.22 0 0 0
08/09/2011
2.18
 159,900 2.18 2.28 2.18 0 0 0
07/09/2011
2.18
 65,700 2.05 2.18 2.05 0 0 0
06/09/2011
2.05
 87,900 2.12 2.12 2.05 0 0 0
05/09/2011
2.12
 77,600 2.28 2.28 2.12 0 0 0
01/09/2011
2.28
 151,300 2.12 2.28 2.15 0 0 0
31/08/2011
2.12
 60,400 2.09 2.25 2.09 0 0 0
30/08/2011
2.09
 170,700 1.99 2.12 2.09 0 0 0
29/08/2011
1.99
 34,700 1.89 1.99 1.92 0 0 0
26/08/2011
1.89
 9,900 1.85 1.92 1.82 0 0 0
25/08/2011
1.85
 13,100 1.79 1.89 1.82 0 0 0
24/08/2011
1.79
 8,500 1.89 1.92 1.79 0 0 0
23/08/2011
1.89
 9,200 1.95 1.99 1.85 0 0 0
22/08/2011
1.95
 50,600 1.85 1.95 1.82 0 0 0
19/08/2011
1.85
 68,800 1.95 1.95 1.85 0 0 0
18/08/2011
1.95
 45,400 1.92 1.99 1.92 0 0 0
17/08/2011
1.92
 53,400 1.82 1.92 1.85 0 4,000 -0.0
16/08/2011
1.82
 16,700 1.82 1.85 1.79 0 2,600 -0.0
15/08/2011: Cổ tức tiền mặt tỉ lệ: 7%
15/08/2011
1.82
 39,900 1.79 1.89 1.82 0 11,700 -0.1
12/08/2011
1.79
 12,400 1.76 1.79 1.73 0 0 0
11/08/2011
1.76
 28,500 1.76 1.79 1.70 0 5,400 -0.0
10/08/2011
1.76
 19,000 1.73 1.79 1.70 0 0 0
09/08/2011
1.73
 70,400 1.76 1.76 1.67 0 0 0
08/08/2011
1.76
 70,600 1.76 1.79 1.70 0 0 0
05/08/2011
1.76
 71,900 1.67 1.76 1.70 0 0 0
04/08/2011
1.67
 20,300 1.61 1.67 1.64 0 0 0
03/08/2011
1.61
 35,700 1.58 1.61 1.55 0 0 0
02/08/2011
1.58
 50,500 1.64 1.64 1.58 0 0 0
01/08/2011
1.64
 36,700 1.73 1.76 1.64 0 0 0
29/07/2011
1.73
 16,000 1.76 1.76 1.70 0 0 0
28/07/2011
1.76
 15,200 1.79 1.79 1.73 0 0 0
27/07/2011
1.79
 22,900 1.79 1.79 1.73 0 9,800 -0.1
26/07/2011
1.79
 17,800 1.79 1.82 1.79 0 0 0
25/07/2011
1.79
 3,500 1.85 1.85 1.79 0 0 0
22/07/2011
1.85
 2,100 1.85 1.93 1.85 0 0 0
21/07/2011
1.85
 3,600 1.88 1.93 1.85 0 1,100 -0.0
20/07/2011
1.88
 32,800 1.82 1.88 1.82 0 24,900 -0.2
19/07/2011
1.82
 31,900 1.90 1.90 1.79 0 14,700 -0.1
18/07/2011
1.90
 9,800 1.88 1.93 1.88 0 0 0
15/07/2011
1.88
 15,700 1.79 1.90 1.85 0 0 0
14/07/2011
1.79
 4,700 1.85 1.96 1.79 0 0 0
13/07/2011
1.85
 31,700 1.79 1.90 1.85 0 0 0
12/07/2011
1.79
 29,200 1.85 1.85 1.76 0 0 0
11/07/2011
1.85
 10,300 1.90 1.90 1.85 0 0 0
08/07/2011
1.90
 13,500 1.88 1.90 1.88 0 0 0
07/07/2011
1.88
 14,300 1.96 1.96 1.88 0 0 0
06/07/2011
1.96
 3,500 1.99 1.99 1.93 0 0 0
05/07/2011
1.99
 27,200 1.90 1.99 1.96 0 0 0
04/07/2011
1.90
 34,600 1.90 1.93 1.82 0 0 0
01/07/2011
1.90
 11,900 1.96 1.96 1.90 0 0 0
30/06/2011
1.96
 92,900 1.99 1.99 1.93 0 0 0
29/06/2011
1.99
 17,100 2.02 2.02 1.96 0 0 0
28/06/2011
2.02
 45,800 2.02 2.02 1.96 0 0 0
27/06/2011
2.02
 23,800 1.93 2.02 1.93 3,800 0 0.0
24/06/2011
1.93
 30,100 1.96 1.99 1.93 1,200 0 0.0
23/06/2011
1.96
 23,100 2.05 2.05 1.96 0 0 0
22/06/2011
2.05
 41,700 2.02 2.11 1.99 0 5,000 -0.0
21/06/2011
2.02
 20,300 1.93 2.02 1.93 0 2,300 -0.0
20/06/2011
1.93
 87,200 1.99 2.02 1.88 0 0 0
17/06/2011
1.99
 86,900 2.14 2.26 1.99 0 0 0
16/06/2011
2.14
 44,900 2.11 2.23 2.08 0 0 0
15/06/2011
2.11
 73,700 2.20 2.20 2.11 1,000 0 0.0
14/06/2011
2.20
 445,800 2.11 2.26 2.14 0 0 0
13/06/2011
2.11
 55,000 1.99 2.11 2.11 0 0 0
10/06/2011
1.99
 16,300 1.88 1.99 1.99 0 0 0
09/06/2011
1.88
 95,000 1.76 1.88 1.79 0 0 0
08/06/2011
1.76
 55,800 1.82 1.88 1.70 28,800 0 0.2
07/06/2011
1.82
 100,000 1.70 1.82 1.76 35,000 0 0.2
06/06/2011
1.70
 87,700 1.82 1.82 1.70 10,400 0 0.1
03/06/2011
1.82
 142,800 1.76 1.88 1.76 0 0 0
02/06/2011
1.76
 43,100 1.70 1.76 1.73 0 0 0
01/06/2011
1.70
 21,100 1.64 1.70 1.61 0 0 0
31/05/2011
1.64
 9,700 1.64 1.64 1.61 0 0 0
30/05/2011
1.64
 42,700 1.73 1.73 1.64 0 0 0
27/05/2011
1.73
 88,600 1.70 1.73 1.55 0 0 0
26/05/2011
1.70
 280,600 1.76 1.76 1.64 0 0 0
25/05/2011
1.76
 53,600 1.85 1.85 1.76 0 0 0
24/05/2011
1.85
 29,600 1.93 1.93 1.85 0 0 0
23/05/2011
1.93
 57,700 2.05 2.05 1.93 0 0 0
20/05/2011
2.05
 45,300 2.05 2.05 2.02 0 0 0
19/05/2011
2.05
 29,600 2.08 2.08 2.05 0 0 0
18/05/2011
2.08
 30,700 2.14 2.14 2.08 0 0 0
17/05/2011
2.14
 59,900 2.14 2.14 2.08 0 0 0
16/05/2011
2.14
 71,300 2.14 2.17 2.14 0 0 0
13/05/2011
2.14
 18,300 2.17 2.20 2.14 0 0 0
12/05/2011
2.17
 17,600 2.14 2.17 2.14 0 0 0
11/05/2011
2.14
 20,700 2.20 2.26 2.14 0 0 0
10/05/2011
2.20
 48,300 2.26 2.29 2.20 0 0 0
09/05/2011
2.26
 40,900 2.17 2.26 2.14 0 0 0
06/05/2011
2.17
 61,400 2.11 2.17 2.11 0 0 0
05/05/2011
2.11
 30,400 2.11 2.14 2.05 0 0 0
04/05/2011
2.11
 13,900 2.14 2.17 2.11 0 0 0
29/04/2011
2.14
 26,300 2.11 2.17 2.11 0 0 0
28/04/2011
2.11
 27,000 2.11 2.11 2.08 0 0 0
27/04/2011
2.11
 54,000 2.11 2.14 2.05 0 0 0
26/04/2011
2.11
 21,000 2.26 2.26 2.11 0 0 0
25/04/2011
2.26
 37,400 2.14 2.26 2.14 0 0 0
22/04/2011
2.14
 44,000 2.23 2.23 2.08 0 0 0
21/04/2011
2.23
 16,600 2.31 2.31 2.23 0 0 0
20/04/2011
2.31
 27,500 2.29 2.34 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |