CTCP Thủy điện Srok Phu Miêng IDICO (ish)

25.10
-1.10
(-4.20%)
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
(2024-10-23) 		-1.70 -6.34% 120,302 0 0
23.40
28.70
25.10
2 tháng
(2024-09-23) 		-0.20 -0.78% 212,004 0 0
23.40
28.70
25.10
3 tháng
(2024-08-26) 		-0.29 -1.15% 352,204 0 0
23.40
28.70
25.10
6 tháng
(2024-05-27) 		0.52 2.14% 514,546 -100 -0.0
23.40
32.03
25.10
12 tháng
(2023-11-28) 		5.72 29.50% 1,084,556 -2,000 -0.0
19.38
32.03
25.10
24 tháng
(2022-12-05) 		9.10 56.87% 2,266,589 60,600 1.2
15.08
32.03
25.10
36 tháng
(2021-12-08) 		8.83 54.26% 2,945,520 60,100 1.2
13.99
32.03
25.10
60 tháng
(2019-12-19) 		15.50 161.41% 4,484,618 61,200 1.2
8.86
32.03
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
29/03/2021
11.50
 501 11.65 11.65 11.50 0 0 0
26/03/2021
11.65
 0 11.65 11.65 11.65 0 0 0
25/03/2021
11.65
 0 11.65 11.65 11.65 0 0 0
24/03/2021
11.65
 99 11.86 11.86 11.65 0 0 0
23/03/2021
11.86
 41,000 11.14 11.86 11.50 0 0 0
22/03/2021
11.14
 1,000 11.36 11.36 11.14 0 0 0
19/03/2021
11.36
 0 11.36 11.36 11.36 0 0 0
18/03/2021
11.36
 0 11.36 11.36 11.36 0 0 0
17/03/2021
11.36
 0 11.36 11.36 11.36 0 0 0
16/03/2021
11.36
 500 11.50 11.50 11.36 0 0 0
15/03/2021
11.50
 22,500 11.50 11.50 11.50 0 0 0
12/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
11/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
10/03/2021
11.50
 10,500 10.86 11.50 10.78 0 0 0
09/03/2021
10.86
 23,600 11.50 11.50 10.86 0 2,500 -0.0
08/03/2021
11.50
 1,100 11.50 11.50 11.14 0 0 0
05/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
04/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
03/03/2021
11.50
 24,400 11.36 11.50 11.36 0 0 0
02/03/2021
11.36
 6,400 11.22 11.86 11.36 0 0 0
01/03/2021
11.22
 0 11.22 11.22 11.22 0 0 0
26/02/2021
11.22
 0 11.14 11.22 11.22 0 0 0
25/02/2021
11.14
 8,600 11.50 11.50 10.07 0 0 0
24/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
23/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
22/02/2021
11.50
 10,000 11.50 11.50 11.50 0 0 0
19/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
18/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
17/02/2021
11.50
 200 11.14 11.50 11.50 0 0 0
09/02/2021
11.14
 0 11.14 11.14 11.14 0 0 0
08/02/2021
11.14
 500 11.14 11.14 11.14 0 0 0
05/02/2021
11.14
 500 11.14 11.14 11.14 0 0 0
04/02/2021
11.14
 1,700 11.43 11.43 11.14 0 0 0
03/02/2021
11.43
 0 11.43 11.43 11.43 0 0 0
02/02/2021
11.43
 0 11.43 11.43 11.43 0 0 0
01/02/2021
11.43
 500 10.93 11.50 11.14 0 0 0
29/01/2021
10.93
 400 11.43 11.43 10.93 0 0 0
28/01/2021
11.43
 200 11.43 11.43 10.07 0 0 0
27/01/2021
11.43
 0 10.78 11.43 11.43 0 0 0
26/01/2021
10.78
 50,500 12.22 12.22 10.78 0 0 0
25/01/2021
12.22
 0 12.22 12.22 12.22 0 0 0
22/01/2021
12.22
 5,100 11.86 12.22 12.22 0 0 0
21/01/2021
11.86
 200 11.86 11.86 11.86 0 0 0
20/01/2021
11.86
 4,400 12.22 12.22 11.86 0 0 0
19/01/2021
12.22
 200 11.58 12.22 12.22 0 0 0
18/01/2021
11.58
 200 12.08 12.08 11.58 0 0 0
15/01/2021
12.08
 0 12.08 12.08 12.08 0 0 0
14/01/2021
12.08
 0 12.08 12.08 12.08 0 0 0
13/01/2021
12.08
 0 12.08 12.08 12.08 0 0 0
12/01/2021
12.08
 1,300 12.15 12.15 12.08 0 0 0
11/01/2021
12.15
 0 12.15 12.15 12.15 0 0 0
08/01/2021
12.15
 200 12.15 12.15 12.15 0 0 0
07/01/2021
12.15
 100 12.29 12.29 12.15 0 0 0
06/01/2021
12.29
 1,400 12.22 12.29 11.58 0 0 0
05/01/2021
12.22
 200 12.29 12.29 12.22 0 0 0
04/01/2021
12.29
 0 12.29 12.29 12.29 0 0 0
31/12/2020
12.29
 1,000 12.22 12.29 12.29 0 0 0
30/12/2020
12.22
 0 12.29 12.22 12.22 0 0 0
29/12/2020
12.29
 200 12.08 12.29 12.08 0 0 0
28/12/2020
12.08
 0 12.08 12.08 12.08 0 0 0
25/12/2020
12.08
 200 12.01 12.08 12.08 0 0 0
24/12/2020
12.01
 0 11.86 12.01 12.01 0 0 0
23/12/2020
11.86
 900 12.08 12.08 11.86 0 0 0
22/12/2020
12.08
 0 12.08 12.08 12.08 0 0 0
21/12/2020
12.08
 3,800 12.15 12.15 12.08 0 0 0
18/12/2020
12.15
 0 12.15 12.15 12.15 0 0 0
17/12/2020
12.15
 0 12.15 12.15 12.15 0 0 0
16/12/2020
12.15
 100 12.08 12.15 12.15 0 0 0
15/12/2020
12.08
 17,000 12.15 12.15 12.08 0 0 0
14/12/2020
12.15
 100 11.50 12.15 12.15 0 0 0
11/12/2020
11.50
 1,700 12.22 12.22 11.50 0 0 0
10/12/2020
12.22
 100 11.86 12.22 12.22 0 0 0
09/12/2020
11.86
 3,400 11.86 11.86 11.65 0 0 0
08/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
07/12/2020
11.86
 4,400 11.50 11.86 11.50 0 0 0
04/12/2020
11.50
 18,200 12.22 12.22 11.50 0 0 0
03/12/2020
12.22
 0 12.22 12.22 12.22 0 0 0
02/12/2020
12.22
 7,800 12.22 12.22 12.22 0 0 0
01/12/2020
12.22
 0 12.22 12.22 12.22 0 0 0
30/11/2020
12.22
 0 12.22 12.22 12.22 0 0 0
27/11/2020
12.22
 500 12.22 12.22 12.22 0 0 0
26/11/2020
12.22
 100 12.22 12.22 12.22 0 0 0
25/11/2020
12.22
 0 12.22 12.22 12.22 0 0 0
24/11/2020
12.22
 2,600 12.15 12.22 12.22 0 0 0
23/11/2020
12.15
 0 12.15 12.15 12.15 0 0 0
20/11/2020
12.15
 400 12.22 12.22 12.15 0 0 0
19/11/2020
12.22
 0 12.22 12.22 12.22 0 0 0
18/11/2020
12.22
 0 12.22 12.22 12.22 0 0 0
17/11/2020
12.22
 0 12.22 12.22 12.22 0 0 0
16/11/2020
12.22
 0 12.22 12.22 12.22 0 0 0
13/11/2020
12.22
 0 12.22 12.22 12.22 0 0 0
12/11/2020
12.22
 14,900 12.01 12.22 12.22 0 0 0
11/11/2020
12.01
 100 12.01 12.01 12.01 0 0 0
10/11/2020
12.01
 0 12.22 12.01 12.01 0 0 0
09/11/2020
12.22
 1,400 12.22 12.22 11.86 0 0 0
06/11/2020
12.22
 1,000 12.22 12.22 12.22 0 0 0
05/11/2020
12.22
 6,800 12.22 12.22 12.22 0 0 0
04/11/2020
12.22
 4,500 12.15 12.22 11.86 1,500 0 0.0
03/11/2020: Cổ tức tiền mặt tỉ lệ: 8%
03/11/2020
12.15
 0 12.15 12.15 12.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |