CTCP Thủy điện Srok Phu Miêng IDICO (ish)

24.90
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
(2026-06-29) 		-0.10 -0.40% 6,000 0 0
23.70
25.60
24.90
2 tháng
(2026-06-01) 		0.90 3.75% 15,800 0 0
23.70
25.60
24.90
3 tháng
(2026-05-04) 		0.40 1.63% 31,400 0 0
23
28.70
24.90
6 tháng
(2026-01-30) 		0.40 1.63% 124,300 0 0
23
28.70
24.90
12 tháng
(2025-08-04) 		-1.06 -4.10% 559,100 0 0
23
28.73
24.90
24 tháng
(2024-08-08) 		-3.33 -11.79% 1,331,817 0 0
20.94
30.87
24.90
36 tháng
(2023-08-14) 		10.09 68.16% 2,895,204 -1,200 -0.0
14.81
30.87
24.90
60 tháng
(2021-08-24) 		14.48 138.92% 4,065,521 58,100 1.1
10.42
30.87
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2020
10.94
 2,600 10.87 10.94 10.94 0 0 0
23/11/2020
10.87
 0 10.87 10.87 10.87 0 0 0
20/11/2020
10.87
 400 10.94 10.94 10.87 0 0 0
19/11/2020
10.94
 0 10.94 10.94 10.94 0 0 0
18/11/2020
10.94
 0 10.94 10.94 10.94 0 0 0
17/11/2020
10.94
 0 10.94 10.94 10.94 0 0 0
16/11/2020
10.94
 0 10.94 10.94 10.94 0 0 0
13/11/2020
10.94
 0 10.94 10.94 10.94 0 0 0
12/11/2020
10.94
 14,900 10.74 10.94 10.94 0 0 0
11/11/2020
10.74
 100 10.74 10.74 10.74 0 0 0
10/11/2020
10.74
 0 10.94 10.74 10.74 0 0 0
09/11/2020
10.94
 1,400 10.94 10.94 10.61 0 0 0
06/11/2020
10.94
 1,000 10.94 10.94 10.94 0 0 0
05/11/2020
10.94
 6,800 10.94 10.94 10.94 0 0 0
04/11/2020
10.94
 4,500 10.87 10.94 10.61 1,500 0 0.0
03/11/2020: Cổ tức tiền mặt tỉ lệ: 8%
03/11/2020
10.87
 0 10.87 10.87 10.87 0 0 0
02/11/2020
10.87
 0 10.93 10.87 10.87 0 0 0
30/10/2020
10.93
 8,700 10.87 10.93 10.81 0 0 0
29/10/2020
10.87
 6,600 10.44 10.87 10.44 0 0 0
28/10/2020
10.44
 1,200 10.44 10.44 10.44 0 0 0
27/10/2020
10.44
 0 10.44 10.44 10.44 0 0 0
26/10/2020
10.44
 200 10.44 10.44 10.44 0 0 0
23/10/2020
10.44
 1,000 10.81 10.81 10.44 0 0 0
22/10/2020
10.81
 2,500 10.75 10.81 10.81 0 0 0
21/10/2020
10.75
 3,100 10.69 10.87 10.75 900 0 0.0
20/10/2020
10.69
 7,700 10.75 11.06 10.69 100 0 0.0
19/10/2020
10.75
 3,500 10.75 11.06 10.75 0 0 0
16/10/2020
10.75
 16,200 10.50 10.81 10.75 0 0 0
15/10/2020
10.50
 7,500 10.26 10.50 10.44 0 0 0
14/10/2020
10.26
 10,000 10.44 10.44 10.26 0 0 0
13/10/2020
10.44
 0 10.44 10.44 10.44 0 0 0
12/10/2020
10.44
 6,500 10.75 10.75 10.20 0 0 0
09/10/2020
10.75
 2,500 10.32 10.75 10.75 0 0 0
08/10/2020
10.32
 5,000 10.44 10.57 10.32 0 0 0
07/10/2020
10.44
 7,500 10.75 10.75 10.32 0 0 0
06/10/2020
10.75
 6,800 11.06 11.06 10.32 0 0 0
05/10/2020
11.06
 500 11.12 11.12 11.06 0 0 0
02/10/2020
11.12
 17,500 11.06 11.12 11.12 0 0 0
01/10/2020
11.06
 500 11.06 11.06 11.00 0 0 0
30/09/2020
11.06
 800 11.06 11.06 11.06 0 0 0
29/09/2020
11.06
 11,500 11.06 11.06 11.06 0 0 0
28/09/2020
11.06
 6,500 11.06 11.06 11.06 0 0 0
25/09/2020
11.06
 11,100 10.93 11.06 10.14 0 0 0
24/09/2020
10.93
 10,000 11.00 11.00 10.93 0 0 0
23/09/2020
11.00
 9,400 11.06 11.06 11.00 0 0 0
22/09/2020
11.06
 4,000 11.06 11.06 11.06 0 0 0
21/09/2020
11.06
 6,600 11.06 11.06 11.06 0 0 0
18/09/2020
11.06
 3,500 11.06 11.06 10.57 0 0 0
17/09/2020
11.06
 8,500 11.06 11.06 11.06 0 0 0
16/09/2020
11.06
 6,400 10.57 11.06 11.06 0 0 0
15/09/2020
10.57
 0 10.63 10.57 10.57 0 0 0
14/09/2020
10.63
 33,600 10.14 10.63 10.44 0 0 0
11/09/2020
10.14
 300 10.14 10.14 10.14 0 0 0
10/09/2020
10.14
 0 10.14 10.14 10.14 0 0 0
09/09/2020
10.14
 0 10.14 10.14 10.14 0 0 0
08/09/2020
10.14
 39,600 9.83 10.14 10.14 0 0 0
07/09/2020
9.83
 96,500 9.83 10.14 9.52 0 0 0
04/09/2020
9.83
 0 9.83 9.83 9.83 0 0 0
03/09/2020
9.83
 0 9.95 9.83 9.83 0 0 0
01/09/2020
9.95
 15,000 10.14 10.14 9.83 0 0 0
31/08/2020
10.14
 0 10.14 10.14 10.14 0 0 0
28/08/2020
10.14
 500 10.44 10.44 10.14 0 0 0
27/08/2020
10.44
 0 10.44 10.44 10.44 0 0 0
26/08/2020
10.44
 0 10.44 10.44 10.44 0 0 0
25/08/2020
10.44
 0 10.44 10.44 10.44 0 0 0
24/08/2020
10.44
 1,100 9.83 10.44 10.44 0 0 0
21/08/2020
9.83
 0 9.83 9.83 9.83 0 0 0
20/08/2020
9.83
 4,600 9.21 9.83 9.83 0 0 0
19/08/2020
9.21
 0 9.21 9.21 9.21 0 0 0
18/08/2020
9.21
 3,000 9.09 9.21 9.21 0 0 0
17/08/2020
9.09
 200 9.15 9.15 9.09 0 0 0
14/08/2020
9.15
 0 9.15 9.15 9.15 0 0 0
13/08/2020
9.15
 0 9.15 9.15 9.15 0 0 0
12/08/2020
9.15
 300 9.09 9.15 9.15 0 0 0
11/08/2020
9.09
 0 9.09 9.09 9.09 0 0 0
10/08/2020
9.09
 700 9.09 9.09 9.09 0 0 0
07/08/2020
9.09
 500 8.97 9.09 9.09 0 0 0
06/08/2020
8.97
 0 8.97 8.97 8.97 0 0 0
05/08/2020
8.97
 300 9.09 9.09 8.97 0 0 0
04/08/2020
9.09
 2,700 8.91 10.20 9.09 0 0 0
03/08/2020
8.91
 0 8.91 8.91 8.91 0 0 0
31/07/2020
8.91
 0 8.91 8.91 8.91 0 0 0
30/07/2020
8.91
 3,000 8.91 8.91 8.91 0 0 0
29/07/2020
8.91
 1,700 8.85 8.91 8.85 0 0 0
28/07/2020
8.85
 0 8.91 8.85 8.85 0 0 0
27/07/2020
8.91
 2,800 8.91 8.91 8.78 2,500 0 0.0
24/07/2020
8.91
 1,200 8.85 8.91 8.91 0 0 0
23/07/2020
8.85
 0 8.85 8.85 8.85 0 0 0
22/07/2020
8.85
 0 8.91 8.85 8.85 0 0 0
21/07/2020
8.91
 1,000 9.03 9.03 8.78 0 0 0
20/07/2020
9.03
 10,800 9.15 9.15 8.72 0 0 0
17/07/2020
9.15
 100 9.21 9.21 9.15 0 0 0
16/07/2020
9.21
 500 9.46 9.46 9.21 0 0 0
15/07/2020
9.46
 400 9.46 9.46 9.46 0 0 0
14/07/2020
9.46
 100 9.46 9.46 9.46 0 0 0
13/07/2020
9.46
 100 8.97 9.46 9.46 0 0 0
10/07/2020
8.97
 24,000 8.91 8.97 8.91 0 0 0
09/07/2020
8.91
 43,000 9.09 9.09 8.91 0 0 0
08/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
07/07/2020
9.09
 500 9.21 9.21 9.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |