CTCP Thủy điện Nước Trong (nth)

53.20
-3.30
(-5.84%)
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
(2024-10-22) 		-8.30 -13.50% 4,201 0 0
53.20
65
53.20
2 tháng
(2024-09-23) 		-2.70 -4.83% 6,323 1,400 0.1
53.20
65
53.20
3 tháng
(2024-08-23) 		-0.74 -1.38% 19,940 1,700 0.1
51
65
53.20
6 tháng
(2024-05-27) 		-8.13 -13.26% 65,369 2,700 0.2
51
65
53.20
12 tháng
(2023-11-27) 		2.51 4.96% 87,575 1,600 0.1
47.01
65
53.20
24 tháng
(2022-12-02) 		15.17 39.89% 174,125 9,200 0.6
34.23
65
53.20
36 tháng
(2021-12-07) 		26.81 101.62% 453,742 10,400 0.6
25.63
65
53.20
60 tháng
(2019-12-18) 		34.52 184.72% 1,949,683 10,400 0.6
18.22
65
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
50.32
 0 50.32 50.32 50.32 0 0 0
11/09/2023
50.32
 100 54.74 54.74 50.32 0 100 -0.0
08/09/2023
54.74
 100 54.74 54.74 54.74 0 100 -0.0
07/09/2023
54.74
 900 49.77 54.74 54.74 0 400 -0.0
06/09/2023
49.77
 0 49.77 49.77 49.77 0 0 0
05/09/2023: Cổ tức tiền mặt tỉ lệ: 10%
05/09/2023
49.77
 0 49.77 49.77 49.77 0 0 0
31/08/2023
49.77
 100 53.39 53.39 49.77 0 100 -0.0
30/08/2023
53.39
 100 53.84 53.84 53.39 0 0 0
29/08/2023
53.84
 200 48.95 53.84 53.84 0 100 -0.0
28/08/2023
48.95
 100 53.57 53.57 48.95 0 100 -0.0
25/08/2023
53.57
 100 49.31 53.57 53.57 0 0 0
24/08/2023
49.31
 0 49.31 49.31 49.31 0 0 0
23/08/2023
49.31
 0 49.31 49.31 49.31 0 0 0
22/08/2023
49.31
 0 49.31 49.31 49.31 0 0 0
21/08/2023
49.31
 100 54.29 54.29 49.31 0 100 -0.0
18/08/2023
54.29
 0 54.29 54.29 54.29 0 0 0
17/08/2023
54.29
 0 54.29 54.29 54.29 0 0 0
16/08/2023
54.29
 2,300 52.84 54.29 54.29 1,100 0 0.1
15/08/2023
52.84
 0 52.84 52.84 52.84 0 0 0
14/08/2023
52.84
 100 52.84 52.84 52.84 0 0 0
11/08/2023
52.84
 5,700 52.48 53.84 52.48 3,000 0 0.2
10/08/2023
52.48
 0 52.48 52.48 52.48 0 0 0
09/08/2023
52.48
 2,900 47.96 52.48 50.67 0 0 0
08/08/2023
47.96
 0 47.96 47.96 47.96 0 0 0
07/08/2023
47.96
 100 52.12 52.12 47.96 0 100 -0.0
04/08/2023
52.12
 3,500 47.59 52.12 52.12 0 0 0
03/08/2023
47.59
 0 47.59 47.59 47.59 0 0 0
02/08/2023
47.59
 100 52.48 52.48 47.59 0 100 -0.0
01/08/2023
52.48
 0 52.48 52.48 52.48 0 0 0
31/07/2023
52.48
 0 52.48 52.48 52.48 0 0 0
28/07/2023
52.48
 100 52.84 52.84 52.48 0 0 0
27/07/2023
52.84
 5,600 52.93 52.93 52.48 2,600 0 0.2
26/07/2023
52.93
 700 52.48 54.29 52.93 0 0 0
25/07/2023
52.48
 0 52.48 52.48 52.48 0 0 0
24/07/2023
52.48
 2,700 52.48 52.48 47.50 0 100 -0.0
21/07/2023
52.48
 1,000 54.29 54.29 52.48 0 0 0
20/07/2023
54.29
 1,200 52.03 54.29 54.29 0 0 0
19/07/2023
52.03
 0 52.03 52.03 52.03 0 0 0
18/07/2023
52.03
 200 48.05 52.03 51.58 0 0 0
17/07/2023
48.05
 100 53.39 53.39 48.05 0 100 -0.0
14/07/2023
53.39
 0 53.39 53.39 53.39 0 0 0
13/07/2023
53.39
 3,000 52.93 53.39 53.02 1,500 0 0.1
12/07/2023
52.93
 200 50.67 52.93 52.48 0 0 0
11/07/2023
50.67
 400 50.67 50.67 50.67 0 0 0
10/07/2023
50.67
 100 50.67 50.67 50.67 0 0 0
07/07/2023
50.67
 0 50.67 50.67 50.67 0 0 0
06/07/2023
50.67
 800 50.67 50.67 50.67 500 0 0.0
05/07/2023
50.67
 4,000 48.86 50.67 49.77 0 0 0
04/07/2023
48.86
 0 48.86 48.86 48.86 0 0 0
03/07/2023
48.86
 100 54.29 54.29 48.86 100 100 0
30/06/2023
54.29
 0 54.29 54.29 54.29 0 0 0
29/06/2023
54.29
 900 55.20 55.20 49.68 0 100 -0.0
28/06/2023
55.20
 0 55.20 55.20 55.20 0 0 0
27/06/2023
55.20
 0 55.20 55.20 55.20 0 0 0
26/06/2023
55.20
 400 54.29 55.20 55.20 0 0 0
23/06/2023
54.29
 0 54.29 54.29 54.29 0 0 0
22/06/2023
54.29
 0 54.29 54.29 54.29 0 0 0
21/06/2023
54.29
 0 54.29 54.29 54.29 0 0 0
20/06/2023
54.29
 0 54.29 54.29 54.29 0 0 0
19/06/2023
54.29
 0 54.29 54.29 54.29 0 0 0
16/06/2023
54.29
 0 54.29 54.29 54.29 0 0 0
15/06/2023
54.29
 0 54.29 54.29 54.29 0 0 0
14/06/2023
54.29
 0 54.29 54.29 54.29 0 0 0
13/06/2023
54.29
 0 54.29 54.29 54.29 0 0 0
12/06/2023
54.29
 0 53.48 54.29 53.48 0 0 0
09/06/2023
53.48
 0 53.48 53.48 53.48 400 0 0.0
08/06/2023
53.48
 0 53.48 53.48 53.48 0 0 0
07/06/2023
53.48
 0 53.48 53.48 53.48 0 0 0
06/06/2023
53.48
 200 53.48 53.48 53.48 0 0 0
05/06/2023
53.48
 800 52.48 54.02 52.93 200 0 0.0
02/06/2023
52.48
 100 52.39 52.48 52.48 0 0 0
01/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
01/06/2023
52.39
 1,000 51.49 52.48 52.39 900 0 0.1
31/05/2023
51.49
 0 51.49 51.49 51.49 0 0 0
30/05/2023
51.49
 1,200 46.81 51.49 44.70 0 100 -0.0
29/05/2023
46.81
 100 47.61 47.61 46.81 0 100 -0.0
26/05/2023
47.61
 0 47.61 47.61 47.61 0 0 0
25/05/2023
47.61
 0 47.61 47.61 47.61 0 0 0
24/05/2023
47.61
 100 51.13 51.13 47.61 0 100 -0.0
23/05/2023
51.13
 300 47.61 51.13 50.25 0 0 0
22/05/2023
47.61
 100 52.01 52.01 47.61 0 100 -0.0
19/05/2023
52.01
 0 50.25 52.01 52.01 0 0 0
18/05/2023
50.25
 200 48.49 50.25 49.46 0 0 0
17/05/2023
48.49
 100 53.69 53.69 48.49 0 100 -0.0
16/05/2023
53.69
 200 53.78 53.78 50.25 0 100 -0.0
15/05/2023
53.78
 100 49.37 53.78 53.78 0 0 0
12/05/2023
49.37
 0 49.37 49.37 49.37 0 0 0
11/05/2023
49.37
 100 49.37 49.37 49.37 0 0 0
10/05/2023
49.37
 9,500 49.02 49.37 49.37 500 0 0.0
09/05/2023
49.02
 100 49.02 49.02 44.96 0 100 -0.0
08/05/2023
49.02
 0 49.02 49.02 49.02 0 0 0
05/05/2023
49.02
 0 49.02 49.02 49.02 0 0 0
04/05/2023
49.02
 0 49.02 49.02 49.02 0 0 0
28/04/2023
49.02
 1,500 44.96 49.02 49.02 0 0 0
27/04/2023
44.96
 100 44.70 44.96 44.96 0 100 -0.0
26/04/2023
44.70
 100 48.93 48.93 44.70 0 100 -0.0
25/04/2023
48.93
 0 48.93 48.93 48.93 0 0 0
24/04/2023
48.93
 0 48.93 48.93 48.93 0 0 0
21/04/2023
48.93
 0 48.93 48.93 48.93 0 0 0
20/04/2023
48.93
 100 48.93 48.93 48.93 0 0 0
19/04/2023
48.93
 0 48.93 48.93 48.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |