CTCP Thủy điện Srok Phu Miêng IDICO (ish)

24.60
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
(2026-04-06) 		0.40 1.66% 7,900 0 0
24.10
27.20
24.50
2 tháng
(2026-03-05) 		0 0% 49,000 0 0
23.50
27.20
24.50
3 tháng
(2026-02-03) 		-0.48 -1.92% 92,200 0 0
23.44
27.20
24.50
6 tháng
(2025-11-05) 		-4.13 -14.43% 288,600 0 0
23.44
28.63
24.50
12 tháng
(2025-05-09) 		-1.45 -5.58% 748,400 0 0
23.44
30.87
24.50
24 tháng
(2024-05-14) 		4.34 21.51% 1,475,868 -100 -0.0
19.91
30.87
24.50
36 tháng
(2023-05-22) 		9.54 63.73% 3,018,644 39,200 0.8
14.81
30.87
24.50
60 tháng
(2021-05-31) 		13.69 126.68% 4,111,521 58,100 1.1
9.78
30.87
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2019
8.65
 100 8.53 8.65 8.65 0 0 0
07/11/2019
8.53
 600 8.13 9.28 8.53 0 0 0
06/11/2019
8.13
 1,400 8.13 8.13 8.13 0 0 0
05/11/2019
8.13
 2,600 7.90 8.13 8.13 0 0 0
04/11/2019
7.90
 0 8.02 7.90 7.90 0 0 0
01/11/2019
8.02
 8,600 8.02 8.02 7.90 0 0 0
31/10/2019
8.02
 19,900 7.79 8.13 8.02 0 0 0
30/10/2019
7.79
 0 7.79 7.79 7.79 0 0 0
29/10/2019
7.79
 0 7.79 7.79 7.79 0 0 0
28/10/2019
7.79
 0 7.79 7.79 7.79 0 0 0
25/10/2019
7.79
 0 7.79 7.79 7.79 0 0 0
24/10/2019
7.79
 0 7.79 7.79 7.79 0 0 0
23/10/2019
7.79
 0 7.79 7.79 7.79 0 0 0
22/10/2019
7.79
 0 7.79 7.79 7.79 0 0 0
21/10/2019
7.79
 5,800 7.90 7.90 7.79 0 0 0
18/10/2019
7.90
 5,200 7.73 7.90 7.73 0 0 0
17/10/2019
7.73
 0 7.73 7.73 7.73 0 0 0
16/10/2019
7.73
 4,200 7.73 7.90 7.73 0 0 0
15/10/2019
7.73
 0 7.73 7.73 7.73 0 0 0
14/10/2019
7.73
 10,000 7.45 7.73 7.73 0 0 0
11/10/2019
7.45
 300 8.71 8.71 7.45 0 0 0
10/10/2019
8.71
 0 8.71 8.71 8.71 0 0 0
09/10/2019
8.71
 0 8.71 8.71 8.71 0 0 0
08/10/2019
8.71
 0 8.71 8.71 8.71 0 0 0
07/10/2019
8.71
 0 8.71 8.71 8.71 0 0 0
04/10/2019
8.71
 0 8.71 8.71 8.71 0 0 0
03/10/2019
8.71
 0 8.71 8.71 8.71 0 0 0
02/10/2019
8.71
 0 8.71 8.71 8.71 0 0 0
01/10/2019
8.71
 0 8.71 8.71 8.71 0 0 0
30/09/2019: Cổ tức tiền mặt tỉ lệ: 9%
30/09/2019
8.71
 0 8.71 8.71 8.71 0 0 0
27/09/2019
8.71
 100 7.62 8.71 8.71 0 0 0
26/09/2019
7.62
 0 7.62 7.62 7.62 0 0 0
25/09/2019
7.62
 0 7.62 7.62 7.62 0 0 0
24/09/2019
7.62
 0 7.62 7.62 7.62 0 0 0
23/09/2019
7.62
 0 7.62 7.62 7.62 0 0 0
20/09/2019
7.62
 0 7.62 7.62 7.62 0 0 0
19/09/2019
7.62
 0 7.62 7.62 7.62 0 0 0
18/09/2019
7.62
 0 7.62 7.62 7.62 0 0 0
17/09/2019
7.62
 0 7.62 7.62 7.62 0 0 0
16/09/2019
7.62
 0 8.44 7.62 7.62 0 0 0
13/09/2019
8.44
 1,400 7.30 8.44 7.57 0 0 0
12/09/2019
7.30
 2,700 7.57 7.57 7.30 0 0 0
11/09/2019
7.57
 0 7.57 7.57 7.57 0 0 0
10/09/2019
7.57
 200 7.57 7.57 7.57 0 0 0
09/09/2019
7.57
 0 7.57 7.57 7.57 0 0 0
06/09/2019
7.57
 0 7.57 7.57 7.57 0 0 0
05/09/2019
7.57
 2,000 7.57 7.57 7.57 0 0 0
04/09/2019
7.57
 0 7.57 7.57 7.57 0 0 0
03/09/2019
7.57
 0 7.57 7.57 7.57 0 0 0
30/08/2019
7.57
 5,000 7.57 7.57 7.57 0 0 0
29/08/2019
7.57
 1,000 7.57 7.57 7.57 0 0 0
28/08/2019
7.57
 5,800 7.84 7.84 7.57 0 0 0
27/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
26/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
23/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
22/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
21/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
20/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
19/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
16/08/2019
7.84
 9,200 7.84 7.84 7.84 0 0 0
15/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
14/08/2019
7.84
 200 7.57 7.84 7.84 0 0 0
13/08/2019
7.57
 20,000 7.84 7.84 7.57 0 0 0
12/08/2019
7.84
 89,800 7.84 7.84 7.84 0 0 0
09/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
08/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
07/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
06/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
05/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
02/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
01/08/2019
7.84
 0 7.84 7.84 7.84 0 0 0
31/07/2019
7.84
 200 8.11 8.11 7.84 0 0 0
30/07/2019
8.11
 100 8.11 8.11 8.11 0 0 0
29/07/2019
8.11
 400 8.11 8.38 8.11 0 0 0
26/07/2019
8.11
 0 8.11 8.11 8.11 0 0 0
25/07/2019
8.11
 0 8.11 8.11 8.11 0 0 0
24/07/2019
8.11
 0 8.11 8.11 8.11 0 0 0
23/07/2019
8.11
 0 8.11 8.11 8.11 0 0 0
22/07/2019
8.11
 0 8.11 8.11 8.11 0 0 0
19/07/2019
8.11
 300 8.17 8.17 8.11 0 0 0
18/07/2019
8.17
 0 8.17 8.17 8.17 0 0 0
17/07/2019
8.17
 0 8.17 8.17 8.17 0 0 0
16/07/2019
8.17
 0 8.17 8.17 8.17 0 0 0
15/07/2019
8.17
 0 8.17 8.17 8.17 0 0 0
12/07/2019
8.17
 500 8.11 8.17 8.17 0 0 0
11/07/2019
8.11
 0 8.11 8.11 8.11 0 0 0
10/07/2019
8.11
 1,000 8.11 8.11 8.11 0 0 0
09/07/2019
8.11
 0 8.11 8.11 8.11 0 0 0
08/07/2019
8.11
 0 8.11 8.11 8.11 0 0 0
05/07/2019
8.11
 0 8.11 8.11 8.11 0 0 0
04/07/2019
8.11
 1,000 8.11 8.11 8.11 0 0 0
03/07/2019
8.11
 8,200 8.22 8.22 8.11 0 0 0
02/07/2019
8.22
 2,600 8.22 8.22 8.11 0 0 0
01/07/2019
8.22
 5,000 8.27 8.27 8.22 0 0 0
28/06/2019
8.27
 11,600 8.27 8.27 8.27 0 0 0
27/06/2019
8.27
 0 8.27 8.27 8.27 0 0 0
26/06/2019
8.27
 16,500 8.17 8.27 8.22 0 0 0
25/06/2019
8.17
 2,400 8.22 8.27 8.17 0 0 0
24/06/2019
8.22
 5,100 8.27 8.27 8.22 0 0 0
21/06/2019
8.27
 0 8.27 8.27 8.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |