CTCP Thủy điện Srok Phu Miêng IDICO (ish)

26
0.20
(0.78%)
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
(2024-08-20) 		-0.80 -2.99% 139,900 0 0
24.80
29.80
26
2 tháng
(2024-07-22) 		-4.50 -14.75% 166,700 -100 -0.0
24.80
32.80
26
3 tháng
(2024-06-21) 		-0.32 -1.22% 237,700 -100 -0.0
24.80
33.30
26
6 tháng
(2024-03-25) 		3.34 14.75% 437,216 -100 -0.0
22.18
33.30
26
12 tháng
(2023-09-25) 		6.43 32.84% 1,634,527 -2,000 -0.0
18.80
33.30
26
24 tháng
(2022-09-30) 		8.06 44.91% 2,256,626 60,600 1.2
14.55
33.30
26
36 tháng
(2021-10-05) 		13.07 101.05% 2,838,744 60,600 1.2
12.93
33.30
26
60 tháng
(2019-10-16) 		17.02 189.39% 4,531,242 61,200 1.2
8.98
33.30
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2021
15.57
 1,500 15.09 15.57 15.01 0 0 0
04/11/2021
15.09
 0 15.01 15.09 15.09 0 0 0
03/11/2021
15.01
 700 15.17 15.17 15.01 0 0 0
02/11/2021
15.17
 2,100 16.44 16.44 15.09 0 0 0
01/11/2021
16.44
 100 15.09 16.44 16.44 0 0 0
29/10/2021
15.09
 2,200 14.53 15.09 14.61 0 0 0
28/10/2021
14.53
 1,000 14.77 14.77 14.53 0 0 0
27/10/2021
14.77
 0 14.85 14.77 14.85 0 0 0
26/10/2021
14.85
 700 15.49 15.49 14.30 0 0 0
25/10/2021
15.49
 2,800 14.69 15.49 14.53 0 0 0
22/10/2021
14.69
 1,000 15.49 15.49 14.69 0 0 0
21/10/2021: Cổ tức tiền mặt tỉ lệ: 12%
21/10/2021
15.49
 500 15.25 15.88 15.49 0 0 0
20/10/2021
15.25
 4,100 14.20 15.55 15.17 0 0 0
19/10/2021
14.20
 100 16.45 16.45 14.20 0 0 0
18/10/2021
16.45
 8,300 14.20 16.45 14.58 0 0 0
15/10/2021
14.20
 2,000 14.95 16.45 14.20 0 0 0
14/10/2021
14.95
 5,500 14.43 14.95 13.83 0 0 0
13/10/2021
14.43
 2,600 14.05 14.43 13.46 0 0 0
12/10/2021
14.05
 2,100 14.28 14.35 14.05 0 0 0
11/10/2021
14.28
 5,300 14.20 14.35 14.05 0 0 0
08/10/2021
14.20
 6,100 14.20 14.20 14.13 0 0 0
07/10/2021
14.20
 3,800 13.16 14.20 13.46 0 0 0
06/10/2021
13.16
 2,000 12.93 13.46 13.16 0 0 0
05/10/2021
12.93
 2,000 14.28 14.35 12.93 0 0 0
04/10/2021
14.28
 8,000 13.46 14.28 14.20 0 0 0
01/10/2021
13.46
 900 13.08 13.46 12.78 0 0 0
30/09/2021
13.08
 0 13.08 13.08 13.08 0 0 0
29/09/2021
13.08
 0 13.08 13.08 13.08 0 0 0
28/09/2021
13.08
 0 13.08 13.08 13.08 0 0 0
27/09/2021
13.08
 200 13.01 13.08 13.08 0 0 0
24/09/2021
13.01
 0 13.01 13.01 13.01 0 0 0
23/09/2021
13.01
 0 13.01 13.01 13.01 0 0 0
22/09/2021
13.01
 0 12.18 13.01 13.01 0 0 0
21/09/2021
12.18
 1,700 12.71 13.08 12.18 0 0 0
20/09/2021
12.71
 2,000 12.48 12.71 12.71 0 0 0
17/09/2021
12.48
 200 12.48 12.48 12.48 0 0 0
16/09/2021
12.48
 1,000 12.41 12.48 12.48 0 0 0
15/09/2021
12.41
 0 12.41 12.41 12.41 0 0 0
14/09/2021
12.41
 3,200 12.26 12.41 12.33 0 0 0
13/09/2021
12.26
 0 12.26 12.26 12.26 0 0 0
10/09/2021
12.26
 2,100 12.18 12.26 12.26 0 0 0
09/09/2021
12.18
 0 12.18 12.18 12.18 0 0 0
08/09/2021
12.18
 0 12.56 12.18 12.18 0 0 0
07/09/2021
12.56
 10,700 12.56 12.56 12.04 0 0 0
06/09/2021
12.56
 0 12.71 12.56 12.71 0 0 0
01/09/2021
12.71
 3,600 12.11 12.71 12.48 0 0 0
31/08/2021
12.11
 0 12.11 12.11 12.11 0 0 0
30/08/2021
12.11
 0 12.11 12.11 12.11 0 0 0
27/08/2021
12.11
 0 12.11 12.11 12.11 0 0 0
26/08/2021
12.11
 0 12.11 12.11 12.11 0 0 0
25/08/2021
12.11
 2,500 12.11 12.11 12.11 0 2,500 -0.0
24/08/2021
12.11
 0 12.11 12.11 12.11 0 0 0
23/08/2021
12.11
 0 12.11 12.11 12.11 0 0 0
20/08/2021
12.11
 19,100 12.11 12.11 12.11 0 0 0
19/08/2021
12.11
 0 12.11 12.11 12.11 0 0 0
18/08/2021
12.11
 600 12.04 12.11 12.11 0 0 0
17/08/2021
12.04
 0 12.04 12.04 12.04 0 0 0
16/08/2021
12.04
 300 12.11 12.11 12.04 0 0 0
13/08/2021
12.11
 200 11.96 12.11 12.11 0 0 0
12/08/2021
11.96
 0 12.04 11.96 12.04 0 0 0
11/08/2021
12.04
 600 11.96 12.04 11.96 0 0 0
10/08/2021
11.96
 0 11.96 11.96 11.96 0 0 0
09/08/2021
11.96
 300 11.96 11.96 11.96 0 0 0
06/08/2021
11.96
 0 11.96 11.96 11.96 0 0 0
05/08/2021
11.96
 200 11.96 11.96 11.96 0 0 0
04/08/2021
11.96
 200 11.89 11.96 11.89 0 0 0
03/08/2021
11.89
 0 11.96 11.89 11.96 0 0 0
02/08/2021
11.96
 700 11.81 11.96 11.74 0 0 0
30/07/2021
11.81
 900 11.36 11.96 11.59 0 0 0
29/07/2021
11.36
 0 11.36 11.36 11.36 0 0 0
28/07/2021
11.36
 0 11.36 11.36 11.36 0 0 0
27/07/2021
11.36
 0 11.36 11.36 11.36 0 0 0
26/07/2021
11.36
 0 11.36 11.36 11.36 0 0 0
23/07/2021
11.36
 0 11.36 11.36 11.36 0 0 0
22/07/2021
11.36
 0 11.36 11.36 11.36 0 0 0
21/07/2021
11.36
 0 11.36 11.36 11.36 0 0 0
20/07/2021
11.36
 0 11.36 11.36 11.36 0 0 0
19/07/2021
11.36
 0 11.36 11.36 11.36 0 0 0
16/07/2021
11.36
 0 11.36 11.36 11.36 0 0 0
15/07/2021
11.36
 0 11.36 11.36 11.36 0 0 0
14/07/2021
11.36
 0 11.44 11.36 11.44 0 0 0
13/07/2021
11.44
 200 12.33 12.33 11.21 0 0 0
12/07/2021
12.33
 0 12.33 12.33 12.33 0 0 0
09/07/2021
12.33
 0 12.33 12.33 12.33 0 0 0
08/07/2021
12.33
 100 12.71 12.71 12.33 0 0 0
07/07/2021
12.71
 0 12.71 12.71 12.71 0 0 0
06/07/2021
12.71
 0 12.71 12.71 12.71 0 0 0
05/07/2021
12.71
 0 12.71 12.71 12.71 0 0 0
02/07/2021
12.71
 0 12.71 12.71 12.71 0 0 0
01/07/2021
12.71
 0 12.71 12.71 12.71 0 0 0
30/06/2021
12.71
 100 12.71 12.71 12.71 0 0 0
29/06/2021
12.71
 500 12.71 12.71 12.71 0 0 0
28/06/2021
12.71
 0 12.71 12.71 12.71 0 0 0
25/06/2021
12.71
 6,000 12.71 12.71 12.71 0 0 0
24/06/2021
12.71
 200 12.11 12.71 12.71 0 0 0
23/06/2021
12.11
 2,100 12.63 12.71 12.11 0 0 0
22/06/2021
12.63
 21,900 11.81 12.63 11.89 0 0 0
21/06/2021
11.81
 5,000 11.66 11.81 11.81 0 0 0
18/06/2021
11.66
 2,000 11.66 11.74 11.66 0 0 0
17/06/2021
11.66
 4,000 12.11 12.11 11.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |