CTCP Thủy điện Nậm Mu (hjs)

32.90
0
(0%)

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
(2024-09-13)
-4.50 -12.03% 1,791,000 -4,700 -0.1
31.40
37.40
32.90
3 tháng
(2024-08-14)
-0.49 -1.48% 1,807,600 300 0.1
31.40
37.40
32.90
6 tháng
(2024-05-16)
0.49 1.51% 1,912,400 -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
(2022-11-23)
3.12 10.47% 4,814,102 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
(2019-12-09)
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)
04/11/2010
3.67
23,400 3.64 3.76 3.61 0 0 0
03/11/2010
3.64
38,600 3.70 3.85 3.52 0 0 0
02/11/2010
3.70
10,200 3.82 3.82 3.67 0 0 0
01/11/2010
3.82
7,700 3.85 3.91 3.82 0 0 0
29/10/2010
3.85
15,400 3.82 3.94 3.82 0 0 0
28/10/2010
3.82
9,300 3.88 3.91 3.79 0 0 0
27/10/2010
3.88
48,300 4.12 4.18 3.88 0 0 0
26/10/2010
4.12
23,800 3.91 4.12 4.06 0 0 0
25/10/2010
3.91
30,500 3.64 3.91 3.67 0 0 0
22/10/2010
3.64
26,500 3.85 3.85 3.58 0 0 0
21/10/2010
3.85
54,100 3.67 3.91 3.70 0 0 0
20/10/2010
3.67
76,300 3.97 3.97 3.67 0 0 0
19/10/2010
3.97
31,800 4.06 4.12 3.85 0 0 0
18/10/2010
4.06
34,900 4.06 4.12 4.06 0 0 0
15/10/2010
4.06
15,500 4.12 4.15 4.06 0 0 0
14/10/2010
4.12
30,100 4.12 4.18 4.09 0 0 0
13/10/2010
4.12
23,200 4.00 4.18 3.91 0 0 0
12/10/2010
4.00
90,700 4.24 4.30 3.97 0 0 0
11/10/2010
4.24
27,500 4.30 4.39 4.21 0 0 0
08/10/2010
4.30
46,700 4.45 4.60 4.30 0 0 0
07/10/2010
4.45
77,700 4.51 4.72 4.42 0 0 0
06/10/2010
4.51
40,600 4.21 4.51 4.33 0 0 0
05/10/2010
4.21
72,900 4.27 4.48 4.12 0 0 0
04/10/2010
4.27
67,500 4.51 4.51 4.27 0 0 0
01/10/2010
4.51
30,300 4.57 4.66 4.48 0 500 -0.0
30/09/2010
4.57
99,500 4.72 4.78 4.48 0 100 -0.0
29/09/2010
4.72
118,900 5.01 5.04 4.72 0 0 0
28/09/2010
5.01
36,900 4.98 5.22 4.98 0 0 0
27/09/2010
4.98
25,500 4.98 5.01 4.92 0 0 0
24/09/2010
4.98
36,900 4.98 5.13 4.92 0 0 0
23/09/2010
4.98
101,200 5.22 5.22 4.92 0 0 0
22/09/2010
5.22
66,200 5.25 5.34 5.22 0 0 0
21/09/2010
5.25
111,000 5.52 5.52 5.22 0 0 0
20/09/2010
5.52
179,500 5.34 5.70 5.37 0 1,000 -0.0
17/09/2010
5.34
114,700 5.13 5.34 5.22 0 0 0
16/09/2010
5.13
55,600 4.92 5.13 4.69 0 1,000 -0.0
15/09/2010
4.92
113,400 5.07 5.37 4.86 0 0 0
14/09/2010
5.07
106,300 5.34 5.67 5.07 0 0 0
13/09/2010
5.34
136,500 5.43 5.43 5.34 10,000 0 0.2
10/09/2010
5.43
223,500 5.88 6.21 5.43 0 0 0
09/09/2010
5.88
179,400 5.55 5.88 5.64 1,000 0 0.0
08/09/2010
5.55
664,600 5.19 5.55 5.22 1,000 0 0.0
07/09/2010
5.19
21,200 4.86 5.19 5.19 0 0 0
06/09/2010
4.86
14,500 4.57 4.86 4.86 0 0 0
01/09/2010
4.57
34,800 4.27 4.57 4.57 0 0 0
31/08/2010
4.27
6,400 4.00 4.27 4.27 0 0 0
30/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
Quyền mua cổ phiếu: 100/126 Giá: 10 (Volume + 126%, Ratio=1.26)
30/08/2010
4.00
3,800 3.78 4.00 4.00 0 0 0
27/08/2010
3.78
141,600 3.78 3.86 3.61 0 0 0
26/08/2010
3.78
225,700 4.04 4.08 3.76 0 0 0
25/08/2010
4.04
13,900 4.32 4.32 4.04 0 0 0
24/08/2010
4.32
40,400 4.58 4.58 4.32 0 0 0
23/08/2010
4.58
61,100 4.60 4.85 4.52 0 0 0
20/08/2010
4.60
67,900 4.76 4.93 4.52 0 0 0
19/08/2010
4.76
39,700 4.87 4.95 4.76 0 0 0
18/08/2010
4.87
77,100 5.05 5.15 4.81 0 0 0
17/08/2010
5.05
99,600 5.03 5.35 5.01 0 0 0
16/08/2010
5.03
24,300 4.85 5.03 4.91 0 0 0
13/08/2010
4.85
45,300 4.70 4.95 4.44 0 0 0
12/08/2010
4.70
59,100 5.09 5.09 4.70 0 0 0
11/08/2010
5.09
64,300 4.74 5.09 4.85 0 0 0
10/08/2010
4.74
129,000 5.01 5.05 4.72 0 0 0
09/08/2010
5.01
70,000 5.25 5.25 4.97 0 0 0
06/08/2010
5.25
112,800 5.51 5.51 5.15 0 0 0
05/08/2010
5.51
75,700 5.55 5.75 5.33 0 0 0
04/08/2010
5.55
207,400 5.84 5.84 5.55 0 0 0
03/08/2010
5.84
52,300 6.08 6.28 5.84 0 0 0
02/08/2010
6.08
40,900 6.30 6.34 6.06 0 0 0
30/07/2010
6.30
70,500 6.26 6.42 6.20 0 0 0
29/07/2010
6.26
49,400 6.12 6.28 6.00 0 0 0
28/07/2010
6.12
50,600 6.20 6.34 5.94 0 0 0
27/07/2010
6.20
57,100 6.24 6.50 6.16 0 0 0
26/07/2010
6.24
137,700 6.42 6.64 6.24 0 0 0
23/07/2010
6.42
92,800 6.34 6.54 6.28 0 0 0
22/07/2010
6.34
140,400 6.42 6.64 6.10 2,000 0 0.1
21/07/2010
6.42
137,000 6.70 6.86 6.42 0 0 0
20/07/2010
6.70
269,800 6.50 6.93 6.66 0 0 0
19/07/2010
6.50
87,500 6.34 6.50 6.24 0 0 0
16/07/2010
6.34
217,800 6.04 6.34 5.77 0 0 0
15/07/2010
6.04
121,000 6.38 6.38 5.96 0 0 0
14/07/2010
6.38
239,100 5.96 6.38 6.22 0 0 0
13/07/2010
5.96
177,600 5.61 5.96 5.75 0 0 0
12/07/2010
5.61
254,200 5.25 5.61 5.33 0 0 0
09/07/2010
5.25
72,300 5.33 5.35 5.23 0 0 0
08/07/2010
5.33
68,400 5.25 5.35 5.25 0 0 0
07/07/2010
5.25
46,600 5.35 5.55 5.23 0 0 0
06/07/2010
5.35
130,400 5.53 5.86 5.31 0 0 0
05/07/2010
5.53
269,900 5.25 5.53 5.39 0 0 0
02/07/2010
5.25
58,600 5.13 5.33 5.09 0 0 0
01/07/2010
5.13
36,000 5.03 5.13 4.87 0 0 0
30/06/2010
5.03
51,500 5.23 5.23 4.91 0 0 0
29/06/2010
5.23
73,800 5.35 5.43 5.23 0 0 0
28/06/2010
5.35
77,100 5.15 5.49 5.25 0 0 0
25/06/2010
5.15
99,000 5.25 5.25 5.07 0 0 0
24/06/2010
5.25
40,700 5.39 5.55 5.25 0 0 0
23/06/2010
5.39
30,600 5.55 5.55 5.35 0 0 0
22/06/2010
5.55
194,300 5.51 5.73 5.43 0 0 0
21/06/2010
5.51
243,300 5.13 5.51 5.27 0 0 0
18/06/2010
5.13
65,100 5.21 5.27 5.09 0 0 0
17/06/2010
5.21
63,300 5.33 5.35 5.21 0 0 0
16/06/2010
5.33
101,900 5.33 5.59 5.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |