CTCP Thủy điện Nậm Mu (hjs)

31.60
-3.30
(-9.46%)

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
(2024-10-09)
-2.10 -6.23% 1,772,900 -6,800 -0.2
31.40
34.90
31.60
2 tháng
(2024-09-09)
-2.38 -7.01% 1,793,200 -4,700 -0.1
31.40
37.40
31.60
3 tháng
(2024-08-12)
-1.79 -5.37% 1,807,400 -100 0.1
31.40
37.40
31.60
6 tháng
(2024-05-13)
-0.32 -1% 1,918,000 600 0.1
31.40
37.40
31.60
12 tháng
(2023-11-14)
-0.19 -0.61% 2,437,800 84,100 2.9
28.64
42.49
31.60
24 tháng
(2022-11-21)
1.82 6.10% 4,812,750 85,901 3.0
26.44
44.46
31.60
36 tháng
(2021-11-24)
4.57 16.91% 5,056,257 93,101 3.3
25.62
44.46
31.60
60 tháng
(2019-12-05)
13.89 78.46% 8,074,311 107,400 3.8
13.88
44.46
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2010
5.01
114,600 4.83 5.15 4.87 0 0 0
10/06/2010
4.83
55,100 4.72 4.93 4.76 0 0 0
09/06/2010
4.72
51,900 4.99 4.99 4.70 0 0 0
08/06/2010
4.99
114,100 5.03 5.03 4.70 0 0 0
07/06/2010
5.03
62,600 5.33 5.33 5.03 0 0 0
04/06/2010
5.33
91,500 5.33 5.69 5.27 0 0 0
03/06/2010
5.33
112,900 5.01 5.33 5.15 0 0 0
02/06/2010
5.01
92,800 4.97 5.05 4.77 0 0 0
01/06/2010
4.97
150,800 5.01 5.13 4.95 0 100 -0.0
31/05/2010
5.01
60,000 5.33 5.63 4.97 0 0 0
28/05/2010
5.33
169,200 5.01 5.33 5.31 0 0 0
27/05/2010
5.01
205,700 4.70 5.01 4.93 0 0 0
26/05/2010
4.70
124,800 4.46 4.70 4.56 0 0 0
25/05/2010
4.46
218,500 4.68 4.72 4.36 0 0 0
24/05/2010
4.68
55,500 5.01 5.01 4.68 0 0 0
21/05/2010
5.01
2,600 5.37 5.37 5.01 100 0 0.0
20/05/2010
5.37
61,400 5.77 5.77 5.37 0 0 0
19/05/2010
5.77
100 6.18 6.18 5.77 0 0 0
18/05/2010
6.18
200 6.24 6.24 6.18 0 0 0
17/05/2010
6.24
155,100 6.44 6.70 6.24 400 100 0.0
14/05/2010
6.44
128,500 6.72 6.84 6.44 0 100 -0.0
13/05/2010
6.72
237,500 6.34 6.82 6.14 600 100 0.0
12/05/2010
6.34
388,100 6.58 6.76 5.92 0 0 0
11/05/2010
6.58
563,000 6.56 6.84 6.10 0 0 0
10/05/2010
6.56
73,900 7.01 7.01 6.56 0 0 0
07/05/2010
7.01
146,600 7.63 7.63 7.01 0 0 0
06/05/2010
7.63
350,600 7.49 7.93 6.97 0 0 0
05/05/2010
7.49
507,000 7.01 7.49 7.15 0 0 0
04/05/2010
7.01
18,400 6.58 7.01 7.01 0 100 -0.0
29/04/2010
6.58
258,700 6.22 6.58 6.16 0 0 0
28/04/2010
6.22
202,900 5.75 6.22 5.69 0 0 0
27/04/2010
5.75
220,600 5.61 5.96 5.69 1,000 0 0.0
26/04/2010
5.61
289,400 5.33 5.61 5.25 0 0 0
22/04/2010
5.33
953,800 4.99 5.33 4.66 0 0 0
21/04/2010
4.99
94,900 4.68 4.99 4.99 0 0 0
20/04/2010
4.68
81,700 4.38 4.68 4.68 0 1,000 -0.0
19/04/2010
4.38
87,000 4.10 4.38 4.38 0 0 0
16/04/2010
4.10
184,000 3.90 4.10 3.96 0 0 0
15/04/2010
3.90
252,200 3.72 3.90 3.67 0 0 0
14/04/2010
3.72
58,200 3.72 3.96 3.61 1,000 0 0.0
13/04/2010
3.72
169,600 3.76 4.02 3.72 0 0 0
12/04/2010
3.76
489,900 3.55 3.76 3.71 0 0 0
09/04/2010
3.55
72,700 3.35 3.55 3.41 0 0 0
08/04/2010
3.35
49,200 3.33 3.37 3.27 0 0 0
07/04/2010
3.33
71,900 3.29 3.37 3.29 0 0 0
06/04/2010
3.29
55,800 3.33 3.37 3.29 0 100 -0.0
05/04/2010
3.33
84,100 3.15 3.35 3.19 0 0 0
02/04/2010
3.15
20,100 3.07 3.17 3.09 0 0 0
01/04/2010
3.07
17,300 3.09 3.23 3.07 0 0 0
31/03/2010
3.09
59,100 3.05 3.23 3.05 0 0 0
30/03/2010
3.05
21,500 3.07 3.11 3.01 0 0 0
29/03/2010
3.07
30,200 3.07 3.15 3.03 0 0 0
26/03/2010
3.07
20,900 3.17 3.17 3.03 0 0 0
25/03/2010
3.17
25,500 3.25 3.25 3.05 0 0 0
24/03/2010
3.25
34,000 3.17 3.27 3.19 0 0 0
23/03/2010
3.17
59,400 3.05 3.27 3.07 100 6,200 -0.1
22/03/2010
3.05
4,200 3.07 3.09 3.05 100 0 0.0
19/03/2010
3.07
3,100 3.11 3.11 3.07 0 0 0
18/03/2010
3.11
26,500 3.11 3.11 3.05 0 0 0
17/03/2010
3.11
19,200 3.09 3.11 3.01 5,000 2,000 0.0
16/03/2010
3.09
41,400 3.15 3.21 3.07 0 13,100 -0.2
15/03/2010
3.15
3,700 3.13 3.15 3.09 0 0 0
12/03/2010
3.13
15,900 3.05 3.13 3.03 0 0 0
11/03/2010
3.05
15,200 3.09 3.09 3.05 0 0 0
10/03/2010
3.09
20,400 3.15 3.15 3.03 0 1,500 -0.0
09/03/2010
3.15
14,000 3.09 3.15 3.05 0 0 0
08/03/2010
3.09
24,600 3.09 3.11 2.99 0 9,800 -0.2
05/03/2010
3.09
17,500 3.09 3.11 3.09 0 7,600 -0.1
04/03/2010
3.09
7,300 3.21 3.21 2.97 0 0 0
03/03/2010
3.21
6,000 3.09 3.21 3.09 0 2,500 -0.0
02/03/2010
3.09
12,900 3.25 3.25 3.07 0 4,500 -0.1
01/03/2010
3.25
11,200 3.27 3.35 3.25 0 0 0
26/02/2010
3.27
41,700 3.07 3.27 3.07 0 0 0
25/02/2010
3.07
2,300 3.09 3.09 3.05 0 0 0
24/02/2010
3.09
3,300 3.01 3.09 3.05 0 0 0
23/02/2010
3.01
6,300 3.07 3.07 3.01 0 1,900 -0.0
22/02/2010
3.07
6,200 3.01 3.07 2.99 0 4,000 -0.1
12/02/2010
3.01
6,700 3.03 3.07 2.99 0 5,600 -0.1
11/02/2010
3.03
3,100 2.99 3.03 2.97 0 0 0
10/02/2010
2.99
5,200 2.91 3.01 2.97 0 0 0
09/02/2010
2.91
6,700 2.91 2.95 2.91 0 0 0
08/02/2010
2.91
5,100 2.97 2.97 2.91 0 0 0
05/02/2010
2.97
10,000 3.03 3.03 2.85 0 0 0
04/02/2010
3.03
7,100 3.07 3.09 3.03 0 0 0
03/02/2010
3.07
1,300 2.99 3.07 3.07 0 0 0
02/02/2010
2.99
4,100 3.13 3.25 2.99 0 0 0
01/02/2010
3.13
75,000 3.11 3.15 3.13 0 0 0
29/01/2010
3.11
1,200 2.97 3.11 2.93 0 0 0
28/01/2010
2.97
8,100 2.99 3.17 2.97 0 0 0
27/01/2010
2.99
12,800 3.21 3.21 2.99 0 0 0
26/01/2010
3.21
11,600 3.17 3.25 3.17 0 0 0
25/01/2010
3.17
3,700 2.99 3.17 3.17 0 0 0
22/01/2010
2.99
6,900 2.91 3.07 2.97 0 0 0
21/01/2010
2.91
33,100 3.01 3.01 2.91 0 0 0
20/01/2010
3.01
1,500 3.19 3.19 3.01 0 0 0
19/01/2010
3.19
5,400 3.17 3.35 3.17 0 0 0
18/01/2010
3.17
25,600 3.25 3.41 3.17 0 0 0
15/01/2010
3.25
7,900 3.37 3.57 3.25 0 0 0
14/01/2010
3.37
40,500 3.25 3.37 3.27 0 0 0
13/01/2010
3.25
30,500 3.21 3.33 3.03 0 4,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |