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)
02/11/2020
12.15
 0 12.22 12.15 12.15 0 0 0
30/10/2020
12.22
 8,700 12.15 12.22 12.08 0 0 0
29/10/2020
12.15
 6,600 11.67 12.15 11.67 0 0 0
28/10/2020
11.67
 1,200 11.67 11.67 11.67 0 0 0
27/10/2020
11.67
 0 11.67 11.67 11.67 0 0 0
26/10/2020
11.67
 200 11.67 11.67 11.67 0 0 0
23/10/2020
11.67
 1,000 12.08 12.08 11.67 0 0 0
22/10/2020
12.08
 2,500 12.01 12.08 12.08 0 0 0
21/10/2020
12.01
 3,100 11.94 12.15 12.01 900 0 0.0
20/10/2020
11.94
 7,700 12.01 12.36 11.94 100 0 0.0
19/10/2020
12.01
 3,500 12.01 12.36 12.01 0 0 0
16/10/2020
12.01
 16,200 11.74 12.08 12.01 0 0 0
15/10/2020
11.74
 7,500 11.46 11.74 11.67 0 0 0
14/10/2020
11.46
 10,000 11.67 11.67 11.46 0 0 0
13/10/2020
11.67
 0 11.67 11.67 11.67 0 0 0
12/10/2020
11.67
 6,500 12.01 12.01 11.40 0 0 0
09/10/2020
12.01
 2,500 11.53 12.01 12.01 0 0 0
08/10/2020
11.53
 5,000 11.67 11.81 11.53 0 0 0
07/10/2020
11.67
 7,500 12.01 12.01 11.53 0 0 0
06/10/2020
12.01
 6,800 12.36 12.36 11.53 0 0 0
05/10/2020
12.36
 500 12.43 12.43 12.36 0 0 0
02/10/2020
12.43
 17,500 12.36 12.43 12.43 0 0 0
01/10/2020
12.36
 500 12.36 12.36 12.29 0 0 0
30/09/2020
12.36
 800 12.36 12.36 12.36 0 0 0
29/09/2020
12.36
 11,500 12.36 12.36 12.36 0 0 0
28/09/2020
12.36
 6,500 12.36 12.36 12.36 0 0 0
25/09/2020
12.36
 11,100 12.22 12.36 11.33 0 0 0
24/09/2020
12.22
 10,000 12.29 12.29 12.22 0 0 0
23/09/2020
12.29
 9,400 12.36 12.36 12.29 0 0 0
22/09/2020
12.36
 4,000 12.36 12.36 12.36 0 0 0
21/09/2020
12.36
 6,600 12.36 12.36 12.36 0 0 0
18/09/2020
12.36
 3,500 12.36 12.36 11.81 0 0 0
17/09/2020
12.36
 8,500 12.36 12.36 12.36 0 0 0
16/09/2020
12.36
 6,400 11.81 12.36 12.36 0 0 0
15/09/2020
11.81
 0 11.88 11.81 11.81 0 0 0
14/09/2020
11.88
 33,600 11.33 11.88 11.67 0 0 0
11/09/2020
11.33
 300 11.33 11.33 11.33 0 0 0
10/09/2020
11.33
 0 11.33 11.33 11.33 0 0 0
09/09/2020
11.33
 0 11.33 11.33 11.33 0 0 0
08/09/2020
11.33
 39,600 10.98 11.33 11.33 0 0 0
07/09/2020
10.98
 96,500 10.98 11.33 10.64 0 0 0
04/09/2020
10.98
 0 10.98 10.98 10.98 0 0 0
03/09/2020
10.98
 0 11.12 10.98 10.98 0 0 0
01/09/2020
11.12
 15,000 11.33 11.33 10.98 0 0 0
31/08/2020
11.33
 0 11.33 11.33 11.33 0 0 0
28/08/2020
11.33
 500 11.67 11.67 11.33 0 0 0
27/08/2020
11.67
 0 11.67 11.67 11.67 0 0 0
26/08/2020
11.67
 0 11.67 11.67 11.67 0 0 0
25/08/2020
11.67
 0 11.67 11.67 11.67 0 0 0
24/08/2020
11.67
 1,100 10.98 11.67 11.67 0 0 0
21/08/2020
10.98
 0 10.98 10.98 10.98 0 0 0
20/08/2020
10.98
 4,600 10.30 10.98 10.98 0 0 0
19/08/2020
10.30
 0 10.30 10.30 10.30 0 0 0
18/08/2020
10.30
 3,000 10.16 10.30 10.30 0 0 0
17/08/2020
10.16
 200 10.23 10.23 10.16 0 0 0
14/08/2020
10.23
 0 10.23 10.23 10.23 0 0 0
13/08/2020
10.23
 0 10.23 10.23 10.23 0 0 0
12/08/2020
10.23
 300 10.16 10.23 10.23 0 0 0
11/08/2020
10.16
 0 10.16 10.16 10.16 0 0 0
10/08/2020
10.16
 700 10.16 10.16 10.16 0 0 0
07/08/2020
10.16
 500 10.02 10.16 10.16 0 0 0
06/08/2020
10.02
 0 10.02 10.02 10.02 0 0 0
05/08/2020
10.02
 300 10.16 10.16 10.02 0 0 0
04/08/2020
10.16
 2,700 9.95 11.40 10.16 0 0 0
03/08/2020
9.95
 0 9.95 9.95 9.95 0 0 0
31/07/2020
9.95
 0 9.95 9.95 9.95 0 0 0
30/07/2020
9.95
 3,000 9.95 9.95 9.95 0 0 0
29/07/2020
9.95
 1,700 9.89 9.95 9.89 0 0 0
28/07/2020
9.89
 0 9.95 9.89 9.89 0 0 0
27/07/2020
9.95
 2,800 9.95 9.95 9.82 2,500 0 0.0
24/07/2020
9.95
 1,200 9.89 9.95 9.95 0 0 0
23/07/2020
9.89
 0 9.89 9.89 9.89 0 0 0
22/07/2020
9.89
 0 9.95 9.89 9.89 0 0 0
21/07/2020
9.95
 1,000 10.09 10.09 9.82 0 0 0
20/07/2020
10.09
 10,800 10.23 10.23 9.75 0 0 0
17/07/2020
10.23
 100 10.30 10.30 10.23 0 0 0
16/07/2020
10.30
 500 10.57 10.57 10.30 0 0 0
15/07/2020
10.57
 400 10.57 10.57 10.57 0 0 0
14/07/2020
10.57
 100 10.57 10.57 10.57 0 0 0
13/07/2020
10.57
 100 10.02 10.57 10.57 0 0 0
10/07/2020
10.02
 24,000 9.95 10.02 9.95 0 0 0
09/07/2020
9.95
 43,000 10.16 10.16 9.95 0 0 0
08/07/2020
10.16
 0 10.16 10.16 10.16 0 0 0
07/07/2020
10.16
 500 10.30 10.30 10.16 0 0 0
06/07/2020
10.30
 200 10.30 10.30 9.95 0 0 0
03/07/2020
10.30
 0 10.30 10.30 10.30 0 0 0
02/07/2020
10.30
 100 10.30 10.30 10.30 0 0 0
01/07/2020
10.30
 100 10.30 10.30 10.30 0 0 0
30/06/2020
10.30
 0 10.30 10.30 10.30 0 0 0
29/06/2020
10.30
 100 10.30 10.30 10.30 0 0 0
26/06/2020
10.30
 1,300 10.23 10.30 10.30 0 0 0
25/06/2020
10.23
 1,900 9.61 10.64 10.23 0 0 0
24/06/2020
9.61
 0 9.61 9.61 9.61 0 0 0
23/06/2020
9.61
 0 9.61 9.61 9.61 0 0 0
22/06/2020
9.61
 0 9.61 9.61 9.61 0 0 0
19/06/2020
9.61
 0 9.61 9.61 9.61 0 0 0
18/06/2020
9.61
 200 9.61 9.61 9.61 0 0 0
17/06/2020
9.61
 0 9.61 9.61 9.61 0 0 0
16/06/2020
9.61
 1,000 9.89 9.89 9.61 0 0 0
15/06/2020
9.89
 2,500 9.75 9.89 9.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |