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
(2024-10-23)
1.48 4.72% 24,612 -12,800 -0.4
30.83
34.26
32.90
2 tháng
(2024-09-23)
0.01 0.03% 1,791,914 -6,600 -0.2
30.83
35.34
32.90
3 tháng
(2024-08-26)
0.79 2.46% 1,803,870 -4,800 -0.1
30.83
36.72
32.90
6 tháng
(2024-05-27)
1.95 6.29% 1,897,082 -6,000 -0.1
30.83
36.72
32.90
12 tháng
(2023-11-28)
2.06 6.68% 2,442,319 84,400 2.9
28.59
41.71
32.90
24 tháng
(2022-12-05)
6.18 23.15% 4,820,581 86,501 3.0
25.95
43.65
32.90
36 tháng
(2021-12-08)
5.14 18.51% 4,953,976 93,701 3.3
25.15
43.65
32.90
60 tháng
(2019-12-19)
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)
28/06/2010
5.25
77,100 5.06 5.39 5.15 0 0 0
25/06/2010
5.06
99,000 5.15 5.15 4.98 0 0 0
24/06/2010
5.15
40,700 5.29 5.45 5.15 0 0 0
23/06/2010
5.29
30,600 5.45 5.45 5.25 0 0 0
22/06/2010
5.45
194,300 5.41 5.62 5.33 0 0 0
21/06/2010
5.41
243,300 5.04 5.41 5.17 0 0 0
18/06/2010
5.04
65,100 5.12 5.17 5.00 0 0 0
17/06/2010
5.12
63,300 5.23 5.25 5.12 0 0 0
16/06/2010
5.23
101,900 5.23 5.49 5.17 0 0 0
15/06/2010
5.23
62,500 5.23 5.54 5.02 0 0 0
14/06/2010
5.23
229,500 4.92 5.23 5.06 0 0 0
11/06/2010
4.92
114,600 4.75 5.06 4.79 0 0 0
10/06/2010
4.75
55,100 4.63 4.84 4.67 0 0 0
09/06/2010
4.63
51,900 4.90 4.90 4.61 0 0 0
08/06/2010
4.90
114,100 4.94 4.94 4.61 0 0 0
07/06/2010
4.94
62,600 5.23 5.23 4.94 0 0 0
04/06/2010
5.23
91,500 5.23 5.58 5.17 0 0 0
03/06/2010
5.23
112,900 4.92 5.23 5.06 0 0 0
02/06/2010
4.92
92,800 4.88 4.96 4.69 0 0 0
01/06/2010
4.88
150,800 4.92 5.04 4.86 0 100 -0.0
31/05/2010
4.92
60,000 5.23 5.52 4.88 0 0 0
28/05/2010
5.23
169,200 4.92 5.23 5.21 0 0 0
27/05/2010
4.92
205,700 4.61 4.92 4.84 0 0 0
26/05/2010
4.61
124,800 4.38 4.61 4.47 0 0 0
25/05/2010
4.38
218,500 4.59 4.63 4.28 0 0 0
24/05/2010
4.59
55,500 4.92 4.92 4.59 0 0 0
21/05/2010
4.92
2,600 5.27 5.27 4.92 100 0 0.0
20/05/2010
5.27
61,400 5.66 5.66 5.27 0 0 0
19/05/2010
5.66
100 6.07 6.07 5.66 0 0 0
18/05/2010
6.07
200 6.13 6.13 6.07 0 0 0
17/05/2010
6.13
155,100 6.32 6.57 6.13 400 100 0.0
14/05/2010
6.32
128,500 6.59 6.71 6.32 0 100 -0.0
13/05/2010
6.59
237,500 6.22 6.69 6.03 600 100 0.0
12/05/2010
6.22
388,100 6.46 6.63 5.82 0 0 0
11/05/2010
6.46
563,000 6.44 6.71 5.99 0 0 0
10/05/2010
6.44
73,900 6.89 6.89 6.44 0 0 0
07/05/2010
6.89
146,600 7.49 7.49 6.89 0 0 0
06/05/2010
7.49
350,600 7.35 7.78 6.85 0 0 0
05/05/2010
7.35
507,000 6.89 7.35 7.02 0 0 0
04/05/2010
6.89
18,400 6.46 6.89 6.89 0 100 -0.0
29/04/2010
6.46
258,700 6.11 6.46 6.05 0 0 0
28/04/2010
6.11
202,900 5.64 6.11 5.58 0 0 0
27/04/2010
5.64
220,600 5.50 5.85 5.58 1,000 0 0.0
26/04/2010
5.50
289,400 5.23 5.50 5.15 0 0 0
22/04/2010
5.23
953,800 4.90 5.23 4.57 0 0 0
21/04/2010
4.90
94,900 4.59 4.90 4.90 0 0 0
20/04/2010
4.59
81,700 4.30 4.59 4.59 0 1,000 -0.0
19/04/2010
4.30
87,000 4.03 4.30 4.30 0 0 0
16/04/2010
4.03
184,000 3.83 4.03 3.89 0 0 0
15/04/2010
3.83
252,200 3.66 3.83 3.60 0 0 0
14/04/2010
3.66
58,200 3.66 3.89 3.54 1,000 0 0.0
13/04/2010
3.66
169,600 3.70 3.95 3.66 0 0 0
12/04/2010
3.70
489,900 3.48 3.70 3.64 0 0 0
09/04/2010
3.48
72,700 3.29 3.48 3.35 0 0 0
08/04/2010
3.29
49,200 3.27 3.31 3.21 0 0 0
07/04/2010
3.27
71,900 3.23 3.31 3.23 0 0 0
06/04/2010
3.23
55,800 3.27 3.31 3.23 0 100 -0.0
05/04/2010
3.27
84,100 3.09 3.29 3.13 0 0 0
02/04/2010
3.09
20,100 3.02 3.11 3.03 0 0 0
01/04/2010
3.02
17,300 3.03 3.17 3.02 0 0 0
31/03/2010
3.03
59,100 3.00 3.17 3.00 0 0 0
30/03/2010
3.00
21,500 3.02 3.05 2.96 0 0 0
29/03/2010
3.02
30,200 3.02 3.09 2.98 0 0 0
26/03/2010
3.02
20,900 3.11 3.11 2.98 0 0 0
25/03/2010
3.11
25,500 3.19 3.19 3.00 0 0 0
24/03/2010
3.19
34,000 3.11 3.21 3.13 0 0 0
23/03/2010
3.11
59,400 3.00 3.21 3.02 100 6,200 -0.1
22/03/2010
3.00
4,200 3.02 3.03 3.00 100 0 0.0
19/03/2010
3.02
3,100 3.05 3.05 3.02 0 0 0
18/03/2010
3.05
26,500 3.05 3.05 3.00 0 0 0
17/03/2010
3.05
19,200 3.03 3.05 2.96 5,000 2,000 0.0
16/03/2010
3.03
41,400 3.09 3.15 3.02 0 13,100 -0.2
15/03/2010
3.09
3,700 3.07 3.09 3.03 0 0 0
12/03/2010
3.07
15,900 3.00 3.07 2.98 0 0 0
11/03/2010
3.00
15,200 3.03 3.03 3.00 0 0 0
10/03/2010
3.03
20,400 3.09 3.09 2.98 0 1,500 -0.0
09/03/2010
3.09
14,000 3.03 3.09 3.00 0 0 0
08/03/2010
3.03
24,600 3.03 3.05 2.94 0 9,800 -0.2
05/03/2010
3.03
17,500 3.03 3.05 3.03 0 7,600 -0.1
04/03/2010
3.03
7,300 3.15 3.15 2.92 0 0 0
03/03/2010
3.15
6,000 3.03 3.15 3.03 0 2,500 -0.0
02/03/2010
3.03
12,900 3.19 3.19 3.02 0 4,500 -0.1
01/03/2010
3.19
11,200 3.21 3.29 3.19 0 0 0
26/02/2010
3.21
41,700 3.02 3.21 3.02 0 0 0
25/02/2010
3.02
2,300 3.03 3.03 3.00 0 0 0
24/02/2010
3.03
3,300 2.96 3.03 3.00 0 0 0
23/02/2010
2.96
6,300 3.02 3.02 2.96 0 1,900 -0.0
22/02/2010
3.02
6,200 2.96 3.02 2.94 0 4,000 -0.1
12/02/2010
2.96
6,700 2.98 3.02 2.94 0 5,600 -0.1
11/02/2010
2.98
3,100 2.94 2.98 2.92 0 0 0
10/02/2010
2.94
5,200 2.86 2.96 2.92 0 0 0
09/02/2010
2.86
6,700 2.86 2.90 2.86 0 0 0
08/02/2010
2.86
5,100 2.92 2.92 2.86 0 0 0
05/02/2010
2.92
10,000 2.98 2.98 2.80 0 0 0
04/02/2010
2.98
7,100 3.02 3.03 2.98 0 0 0
03/02/2010
3.02
1,300 2.94 3.02 3.02 0 0 0
02/02/2010
2.94
4,100 3.07 3.19 2.94 0 0 0
01/02/2010
3.07
75,000 3.05 3.09 3.07 0 0 0
29/01/2010
3.05
1,200 2.92 3.05 2.88 0 0 0
28/01/2010
2.92
8,100 2.94 3.11 2.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |