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)
12/06/2020
9.75
 0 9.75 9.75 9.75 0 0 0
11/06/2020
9.75
 0 9.75 9.75 9.75 0 0 0
10/06/2020
9.75
 0 9.75 9.75 9.75 0 0 0
09/06/2020
9.75
 0 9.75 9.75 9.75 0 0 0
08/06/2020
9.75
 0 9.75 9.75 9.75 0 0 0
05/06/2020
9.75
 0 9.75 9.75 9.75 0 0 0
04/06/2020
9.75
 76,900 10.16 10.16 9.75 0 0 0
03/06/2020
10.16
 0 10.16 10.16 10.16 0 0 0
02/06/2020
10.16
 0 10.16 10.16 10.16 0 0 0
01/06/2020
10.16
 0 10.16 10.16 10.16 0 0 0
29/05/2020
10.16
 0 10.16 10.16 10.16 0 0 0
28/05/2020
10.16
 0 10.16 10.16 10.16 0 0 0
27/05/2020
10.16
 0 10.16 10.16 10.16 0 0 0
26/05/2020
10.16
 0 10.16 10.16 10.16 0 0 0
25/05/2020
10.16
 0 10.16 10.16 10.16 0 0 0
22/05/2020
10.16
 0 10.16 10.16 10.16 0 0 0
21/05/2020
10.16
 0 10.16 10.16 10.16 0 0 0
20/05/2020
10.16
 0 10.16 10.16 10.16 0 0 0
19/05/2020
10.16
 0 10.16 10.16 10.16 0 0 0
18/05/2020
10.16
 0 10.16 10.16 10.16 0 0 0
15/05/2020
10.16
 0 10.16 10.16 10.16 0 0 0
14/05/2020
10.16
 0 10.16 10.16 10.16 0 0 0
13/05/2020
10.16
 500 9.75 10.16 10.16 0 0 0
12/05/2020
9.75
 5,100 9.68 9.75 9.68 0 0 0
11/05/2020
9.68
 0 9.68 9.68 9.68 0 0 0
08/05/2020
9.68
 6,200 9.61 9.68 9.68 0 0 0
07/05/2020
9.61
 3,100 9.61 9.61 9.61 0 0 0
06/05/2020
9.61
 0 9.61 9.61 9.61 0 0 0
05/05/2020
9.61
 0 9.61 9.61 9.61 0 0 0
04/05/2020
9.61
 0 9.61 9.61 9.61 0 0 0
29/04/2020
9.61
 5,300 9.61 9.68 9.61 0 0 0
28/04/2020
9.61
 10,500 9.61 9.61 9.61 0 0 0
27/04/2020
9.61
 7,500 9.47 9.61 9.47 0 0 0
24/04/2020
9.47
 1,500 9.27 9.47 9.27 0 0 0
23/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
22/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
21/04/2020
9.27
 4,500 9.61 9.61 9.27 0 0 0
20/04/2020
9.61
 0 9.61 9.61 9.61 0 0 0
17/04/2020
9.61
 0 9.61 9.61 9.61 0 0 0
16/04/2020
9.61
 0 9.61 9.61 9.61 0 0 0
15/04/2020
9.61
 1,400 9.68 9.68 9.61 0 0 0
14/04/2020
9.68
 0 9.75 9.68 9.68 0 0 0
13/04/2020
9.75
 2,000 9.34 9.75 9.61 0 0 0
10/04/2020
9.34
 0 9.34 9.34 9.34 0 0 0
09/04/2020
9.34
 0 9.34 9.34 9.34 0 0 0
08/04/2020
9.34
 10,000 9.34 9.34 9.34 0 0 0
07/04/2020
9.34
 3,500 9.47 9.47 9.34 0 0 0
06/04/2020
9.47
 1,000 9.27 9.47 9.47 0 0 0
03/04/2020
9.27
 900 9.06 9.27 9.27 0 0 0
01/04/2020
9.06
 0 9.06 9.06 9.06 0 0 0
31/03/2020
9.06
 0 8.99 9.06 9.06 0 0 0
30/03/2020
8.99
 4,500 9.47 9.47 8.99 0 0 0
27/03/2020
9.47
 3,600 9.27 9.47 9.47 0 0 0
26/03/2020
9.27
 2,700 8.99 9.61 9.27 0 0 0
25/03/2020
8.99
 0 8.99 8.99 8.99 0 0 0
24/03/2020
8.99
 100 8.92 8.99 8.99 0 0 0
23/03/2020
8.92
 3,700 8.92 8.92 8.92 0 0 0
20/03/2020
8.92
 500 8.92 8.92 8.92 0 0 0
19/03/2020
8.92
 3,000 8.86 8.92 8.92 0 0 0
18/03/2020
8.86
 0 8.92 8.86 8.86 0 0 0
17/03/2020
8.92
 1,200 8.92 8.92 8.58 0 0 0
16/03/2020
8.92
 0 8.92 8.92 8.92 0 0 0
13/03/2020
8.92
 46,000 8.92 8.92 8.92 0 0 0
12/03/2020
8.92
 43,200 10.30 10.30 8.92 0 0 0
11/03/2020
10.30
 100 9.95 10.30 10.30 0 0 0
10/03/2020
9.95
 600 9.61 9.95 9.27 0 0 0
09/03/2020
9.61
 2,700 10.02 10.02 9.61 0 0 0
06/03/2020
10.02
 0 9.95 10.02 10.02 0 0 0
05/03/2020
9.95
 8,300 10.16 10.16 9.95 0 0 0
04/03/2020
10.16
 2,000 10.23 10.23 10.16 0 0 0
03/03/2020
10.23
 1,000 10.30 10.30 10.23 0 0 0
02/03/2020
10.30
 0 10.30 10.30 10.30 0 0 0
28/02/2020
10.30
 0 10.30 10.30 10.30 0 0 0
27/02/2020
10.30
 0 10.30 10.30 10.30 0 0 0
26/02/2020
10.30
 1,000 10.23 10.30 10.30 0 0 0
25/02/2020
10.23
 5,100 10.16 10.30 10.23 0 0 0
24/02/2020
10.16
 2,000 10.30 10.30 10.16 0 0 0
21/02/2020
10.30
 1,300 10.30 10.30 10.30 0 0 0
20/02/2020
10.30
 3,900 10.30 10.43 10.30 0 0 0
19/02/2020
10.30
 1,000 10.50 10.50 10.30 0 0 0
18/02/2020
10.50
 0 10.50 10.50 10.50 0 0 0
17/02/2020
10.50
 1,400 10.57 10.57 10.50 0 0 0
14/02/2020
10.57
 1,000 10.57 10.57 10.57 0 0 0
13/02/2020
10.57
 2,000 10.50 10.57 10.57 0 0 0
12/02/2020
10.50
 2,000 10.64 10.64 10.50 0 0 0
11/02/2020
10.64
 1,800 10.64 10.64 10.64 0 0 0
10/02/2020
10.64
 6,100 10.37 10.64 10.64 0 0 0
07/02/2020
10.37
 3,100 9.61 10.85 10.37 0 0 0
06/02/2020
9.61
 7,200 10.16 10.16 9.61 0 0 0
05/02/2020
10.16
 600 10.30 10.30 10.16 0 0 0
04/02/2020
10.30
 600 11.33 11.33 10.30 600 0 0.0
03/02/2020
11.33
 0 11.33 11.33 11.33 0 0 0
31/01/2020
11.33
 0 11.33 11.33 11.33 0 0 0
30/01/2020
11.33
 100 10.57 11.33 11.33 0 0 0
22/01/2020
10.57
 0 10.57 10.57 10.57 0 0 0
21/01/2020
10.57
 0 10.57 10.57 10.57 0 0 0
20/01/2020
10.57
 0 10.57 10.57 10.57 0 0 0
17/01/2020
10.57
 100 9.95 10.57 10.57 0 0 0
16/01/2020
9.95
 100 10.85 10.85 9.95 0 0 0
15/01/2020
10.85
 0 10.85 10.85 10.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |