CTCP Thủy điện Srok Phu Miêng IDICO (ish)

20.70
0
(0%)
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
(2026-09-08) 		-2.10 -9.05% 74,600 0 0
20.70
23.30
20.70
2 tháng
(2026-08-10) 		-1.20 -5.38% 81,000 0 0
20.70
29.20
20.70
3 tháng
(2026-07-10) 		-2.97 -12.34% 86,100 0 0
20.70
29.20
20.70
6 tháng
(2026-04-13) 		-2.22 -9.51% 119,400 0 0
20.70
29.20
20.70
12 tháng
(2025-10-13) 		-3.29 -13.49% 430,900 0 0
20.70
29.20
20.70
24 tháng
(2024-10-18) 		-0.77 -3.54% 1,144,819 0 0
19.10
29.20
20.70
36 tháng
(2023-10-24) 		5.26 33.23% 2,438,749 -2,000 0.0
14.90
29.20
20.70
60 tháng
(2021-11-03) 		8.95 73.71% 4,022,211 61,000 1.2
11.77
29.20
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2020
8.55
 0 8.55 8.55 8.55 0 0 0
26/05/2020
8.55
 0 8.55 8.55 8.55 0 0 0
25/05/2020
8.55
 0 8.55 8.55 8.55 0 0 0
22/05/2020
8.55
 0 8.55 8.55 8.55 0 0 0
21/05/2020
8.55
 0 8.55 8.55 8.55 0 0 0
20/05/2020
8.55
 0 8.55 8.55 8.55 0 0 0
19/05/2020
8.55
 0 8.55 8.55 8.55 0 0 0
18/05/2020
8.55
 0 8.55 8.55 8.55 0 0 0
15/05/2020
8.55
 0 8.55 8.55 8.55 0 0 0
14/05/2020
8.55
 0 8.55 8.55 8.55 0 0 0
13/05/2020
8.55
 500 8.20 8.55 8.55 0 0 0
12/05/2020
8.20
 5,100 8.14 8.20 8.14 0 0 0
11/05/2020
8.14
 0 8.14 8.14 8.14 0 0 0
08/05/2020
8.14
 6,200 8.14 8.14 8.14 0 0 0
07/05/2020
8.09
 3,100 8.09 8.09 8.09 0 0 0
06/05/2020
8.09
 0 8.09 8.09 8.09 0 0 0
05/05/2020
8.09
 0 8.09 8.09 8.09 0 0 0
04/05/2020
8.09
 0 8.09 8.09 8.09 0 0 0
29/04/2020
8.09
 5,300 8.14 8.14 8.09 0 0 0
28/04/2020
8.09
 10,500 8.09 8.09 8.09 0 0 0
27/04/2020
8.09
 7,500 7.97 8.09 7.97 0 0 0
24/04/2020
7.97
 1,500 7.80 7.97 7.80 0 0 0
23/04/2020
7.80
 0 7.80 7.80 7.80 0 0 0
22/04/2020
7.80
 0 7.80 7.80 7.80 0 0 0
21/04/2020
7.80
 4,500 7.80 7.80 7.80 0 0 0
20/04/2020
8.09
 0 8.09 8.09 8.09 0 0 0
17/04/2020
8.09
 0 8.09 8.09 8.09 0 0 0
16/04/2020
8.09
 0 8.09 8.09 8.09 0 0 0
15/04/2020
8.09
 1,400 8.09 8.09 8.09 0 0 0
14/04/2020
8.14
 0 8.14 8.14 8.14 0 0 0
13/04/2020
8.20
 2,000 8.09 8.20 8.09 0 0 0
10/04/2020
7.85
 0 7.85 7.85 7.85 0 0 0
09/04/2020
7.85
 0 7.85 7.85 7.85 0 0 0
08/04/2020
7.85
 10,000 7.85 7.85 7.85 0 0 0
07/04/2020
7.85
 3,500 7.97 7.97 7.85 0 0 0
06/04/2020
7.97
 1,000 7.97 7.97 7.97 0 0 0
03/04/2020
7.80
 900 7.80 7.80 7.80 0 0 0
01/04/2020
7.62
 0 7.62 7.62 7.62 0 0 0
31/03/2020
7.62
 0 7.62 7.62 7.62 0 0 0
30/03/2020
7.57
 4,500 7.80 7.80 7.57 0 0 0
27/03/2020
7.97
 3,600 7.97 7.97 7.97 0 0 0
26/03/2020
7.80
 2,700 8.09 8.09 7.80 0 0 0
25/03/2020
7.57
 0 7.57 7.57 7.57 0 0 0
24/03/2020
7.57
 100 7.57 7.57 7.57 0 0 0
23/03/2020
7.51
 3,700 7.51 7.51 7.51 0 0 0
20/03/2020
7.51
 500 7.51 7.51 7.51 0 0 0
19/03/2020
7.51
 3,000 7.51 7.51 7.51 0 0 0
18/03/2020
7.45
 0 7.45 7.45 7.45 0 0 0
17/03/2020
7.51
 1,200 7.22 7.51 7.22 0 0 0
16/03/2020
7.51
 0 7.51 7.51 7.51 0 0 0
13/03/2020
7.51
 46,000 7.51 7.51 7.51 0 0 0
12/03/2020
7.51
 43,200 8.09 8.55 7.51 0 0 0
11/03/2020
8.66
 100 8.66 8.66 8.66 0 0 0
10/03/2020
8.37
 600 7.80 8.37 7.80 0 0 0
09/03/2020
8.09
 2,700 8.26 8.26 8.09 0 0 0
06/03/2020
8.43
 0 8.43 8.43 8.43 0 0 0
05/03/2020
8.37
 8,300 8.55 8.55 8.37 0 0 0
04/03/2020
8.55
 2,000 8.61 8.61 8.55 0 0 0
03/03/2020
8.61
 1,000 8.61 8.61 8.61 0 0 0
02/03/2020
8.66
 0 8.66 8.66 8.66 0 0 0
28/02/2020
8.66
 0 8.66 8.66 8.66 0 0 0
27/02/2020
8.66
 0 8.66 8.66 8.66 0 0 0
26/02/2020
8.66
 1,000 8.66 8.66 8.66 0 0 0
25/02/2020
8.61
 5,100 8.61 8.66 8.61 0 0 0
24/02/2020
8.55
 2,000 8.55 8.55 8.55 0 0 0
21/02/2020
8.66
 1,300 8.66 8.66 8.66 0 0 0
20/02/2020
8.66
 3,900 8.78 8.78 8.66 0 0 0
19/02/2020
8.66
 1,000 8.66 8.66 8.66 0 0 0
18/02/2020
8.84
 0 8.84 8.84 8.84 0 0 0
17/02/2020
8.84
 1,400 8.89 8.89 8.84 0 0 0
14/02/2020
8.89
 1,000 8.89 8.89 8.89 0 0 0
13/02/2020
8.89
 2,000 8.89 8.89 8.89 0 0 0
12/02/2020
8.84
 2,000 8.84 8.84 8.84 0 0 0
11/02/2020
8.95
 1,800 8.95 8.95 8.95 0 0 0
10/02/2020
8.95
 6,100 8.95 8.95 8.95 0 0 0
07/02/2020
8.72
 3,100 9.13 9.13 8.72 0 0 0
06/02/2020
8.09
 7,200 8.09 8.09 8.09 0 0 0
05/02/2020
8.55
 600 8.55 8.55 8.55 0 0 0
04/02/2020
8.66
 600 8.66 8.66 8.66 600 0 0.0
03/02/2020
9.53
 0 9.53 9.53 9.53 0 0 0
31/01/2020
9.53
 0 9.53 9.53 9.53 0 0 0
30/01/2020
9.53
 100 9.53 9.53 9.53 0 0 0
22/01/2020
8.89
 0 8.89 8.89 8.89 0 0 0
21/01/2020
8.89
 0 8.89 8.89 8.89 0 0 0
20/01/2020
8.89
 0 8.89 8.89 8.89 0 0 0
17/01/2020
8.89
 100 8.89 8.89 8.89 0 0 0
16/01/2020
8.37
 100 8.37 8.37 8.37 0 0 0
15/01/2020
9.13
 0 9.13 9.13 9.13 0 0 0
14/01/2020
9.13
 0 9.13 9.13 9.13 0 0 0
13/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
13/01/2020
9.13
 100 9.13 9.13 9.13 0 0 0
10/01/2020
7.97
 100 7.97 7.97 7.97 0 0 0
09/01/2020
8.02
 0 8.02 8.02 8.02 0 0 0
08/01/2020
8.02
 0 8.02 8.02 8.02 0 0 0
07/01/2020
8.02
 5,000 7.97 8.02 7.97 0 0 0
06/01/2020
7.97
 6,100 7.97 8.08 7.97 0 0 0
03/01/2020
7.97
 2,100 7.97 7.97 7.97 0 0 0
02/01/2020
7.97
 300 7.97 7.97 7.97 0 0 0
31/12/2019
7.97
 7,400 7.97 7.97 7.97 0 0 0
30/12/2019
7.97
 0 7.97 7.97 7.97 0 0 0
27/12/2019
7.97
 9,000 7.97 7.97 7.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc