CTCP Thủy điện Srok Phu Miêng IDICO (ish)

25.80
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
(2025-11-04) 		-4.20 -14.09% 94,200 0 0
25.50
29.80
25.60
2 tháng
(2025-10-06) 		-0.40 -1.54% 137,100 0 0
25.50
29.80
25.60
3 tháng
(2025-09-05) 		-2.70 -9.54% 235,700 0 0
25.50
29.90
25.60
6 tháng
(2025-06-09) 		0.31 1.24% 542,400 0 0
25.09
29.90
25.60
12 tháng
(2024-12-09) 		1.29 5.32% 700,601 0 0
23.38
32.13
25.60
24 tháng
(2023-12-15) 		6.69 35.35% 1,779,146 -2,000 -0.0
18.91
32.13
25.60
36 tháng
(2022-12-20) 		11.56 82.29% 2,995,089 60,600 1.2
14.04
32.13
25.60
60 tháng
(2020-12-30) 		14.22 124.90% 4,306,019 55,600 1.1
10.04
32.13
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
20.30
 0 20.30 20.30 20.30 0 0 0
02/05/2024
20.30
 10,000 20.30 20.30 20.30 0 0 0
26/04/2024
20.12
 0 20.12 20.12 20.12 0 0 0
25/04/2024
20.12
 0 20.12 20.12 20.12 0 0 0
24/04/2024
20.21
 1,700 20.12 20.12 20.12 0 0 0
23/04/2024
20.12
 5,000 20.12 20.30 20.12 0 0 0
22/04/2024
20.04
 6,900 19.95 20.04 19.95 0 0 0
19/04/2024
19.86
 19,100 20.73 20.73 19.09 0 0 0
17/04/2024
20.90
 4,000 20.90 20.90 20.90 0 0 0
16/04/2024
20.90
 4,100 20.90 20.90 20.90 0 0 0
15/04/2024
20.90
 8,600 20.90 20.90 20.90 0 0 0
12/04/2024
21.59
 0 21.59 21.59 21.59 0 0 0
11/04/2024
21.50
 2,001 21.59 21.59 21.50 0 0 0
10/04/2024
21.42
 2,000 21.07 21.76 21.07 0 0 0
09/04/2024
21.25
 1,604 20.90 21.25 20.90 0 0 0
08/04/2024
21.16
 13,000 21.16 21.59 21.16 0 0 0
05/04/2024
21.16
 1,500 20.99 21.16 20.99 0 0 0
04/04/2024
20.90
 5,100 20.99 20.99 20.73 0 0 0
03/04/2024
20.73
 8,500 20.73 20.99 20.73 0 0 0
02/04/2024
20.73
 2,200 20.73 20.73 20.73 0 0 0
01/04/2024
20.73
 4 20.73 20.73 20.73 0 0 0
29/03/2024
20.73
 10 20.73 20.73 20.73 0 0 0
28/03/2024
20.73
 800 20.73 20.73 20.73 0 0 0
27/03/2024
20.64
 100 20.64 20.64 20.64 0 0 0
26/03/2024
20.38
 3,706 20.38 20.38 20.38 0 0 0
25/03/2024
20.30
 1,100 20.21 20.30 20.21 0 0 0
22/03/2024
20.21
 1,350 20.30 20.30 20.21 0 0 0
21/03/2024
20.21
 0 20.21 20.21 20.21 0 0 0
20/03/2024
20.30
 5,500 20.21 20.30 20.21 0 0 0
19/03/2024
20.12
 4,000 20.12 20.12 20.04 0 0 0
18/03/2024
20.21
 5,800 20.21 20.21 20.04 0 0 0
15/03/2024
20.21
 2,400 20.21 20.21 20.21 0 0 0
14/03/2024
20.21
 4,200 20.12 20.21 20.04 0 0 0
13/03/2024
20.04
 4,503 20.21 20.21 20.04 0 0 0
12/03/2024
20.21
 1,100 20.12 20.21 20.12 0 0 0
11/03/2024
20.04
 4,203 20.21 20.21 20.04 0 0 0
08/03/2024
20.21
 1,400 20.21 20.21 20.21 0 0 0
07/03/2024
20.12
 11,139 20.12 20.12 20.04 0 0 0
06/03/2024
20.04
 8,400 20.12 20.12 20.04 0 0 0
05/03/2024
20.12
 1,103 20.04 20.55 20.04 0 0 0
04/03/2024
20.21
 11,900 19.86 20.38 19.86 0 0 0
01/03/2024
20.30
 6,600 19.86 20.30 19.86 0 0 0
29/02/2024
19.86
 18,300 19.86 19.86 19.86 0 0 0
28/02/2024
20.04
 16,001 19.86 20.04 19.86 0 0 0
27/02/2024
20.64
 300 20.73 20.73 20.64 0 0 0
26/02/2024
19.69
 55,400 19.86 19.86 19.35 0 0 0
23/02/2024
19.95
 16,100 19.95 19.95 19.78 0 0 0
22/02/2024
19.86
 55,400 20.73 20.73 19.86 0 0 0
21/02/2024
20.21
 26,200 19.86 20.21 19.86 0 0 0
20/02/2024
19.86
 5,100 19.86 19.86 19.86 0 0 0
19/02/2024
19.86
 19,000 19.86 19.86 19.86 0 1,900 -0.0
16/02/2024
21.76
 0 21.76 21.76 21.76 0 0 0
15/02/2024
24.01
 400 19.52 24.01 19.52 0 0 0
07/02/2024
19.60
 310 22.45 22.45 19.60 0 0 0
06/02/2024
19.60
 0 19.60 19.60 19.60 0 0 0
05/02/2024
19.60
 0 19.60 19.60 19.60 0 0 0
02/02/2024
20.38
 900 19.52 20.38 19.43 0 0 0
01/02/2024
19.43
 1,000 19.43 19.43 19.43 0 0 0
31/01/2024
19.43
 610 19.43 19.43 19.43 0 0 0
30/01/2024
19.43
 900 19.43 19.43 19.43 0 0 0
29/01/2024
19.43
 2,101 19.52 19.52 19.43 0 0 0
26/01/2024
19.43
 4,500 19.78 19.78 19.43 0 0 0
25/01/2024
19.17
 19,700 20.30 20.30 19.17 0 0 0
24/01/2024
19.52
 0 19.52 19.52 19.52 0 0 0
23/01/2024
19.52
 0 19.52 19.52 19.52 0 0 0
22/01/2024
19.52
 6,300 19.69 19.69 19.35 0 0 0
19/01/2024
19.60
 1,100 19.78 19.78 19.60 0 0 0
18/01/2024
19.69
 5,414 19.69 19.69 19.52 0 0 0
17/01/2024
19.60
 7,400 19.60 19.86 19.43 0 0 0
16/01/2024
19.52
 1,000 19.52 19.52 19.52 0 0 0
15/01/2024
19.43
 23,800 19.17 19.43 19.09 0 0 0
12/01/2024
19.43
 0 19.43 19.43 19.43 0 0 0
11/01/2024
19.43
 300 19.43 19.43 19.43 0 0 0
10/01/2024
19.00
 1,909 19.00 19.00 19.00 0 0 0
09/01/2024
19.00
 500 19.00 19.00 19.00 0 0 0
08/01/2024
19.00
 100 19.00 19.00 19.00 0 0 0
05/01/2024
18.91
 200 18.91 18.91 18.91 0 0 0
04/01/2024
18.91
 1,800 18.91 18.91 18.91 0 0 0
03/01/2024
19.17
 0 19.17 19.17 19.17 0 0 0
02/01/2024
19.17
 200 19.17 19.17 19.17 0 0 0
29/12/2023
19.95
 3,200 18.91 19.95 18.83 0 0 0
28/12/2023
19.95
 500 19.95 19.95 19.95 0 0 0
27/12/2023
19.95
 1,000 19.95 19.95 19.95 0 0 0
26/12/2023
19.86
 4,200 19.86 19.86 19.86 0 0 0
25/12/2023
19.86
 500 19.86 19.86 19.86 0 0 0
22/12/2023
21.16
 210 21.16 21.16 21.16 0 0 0
21/12/2023
19.09
 1,200 19.09 19.09 19.09 0 0 0
20/12/2023
18.91
 2,800 18.91 19.26 18.91 0 0 0
19/12/2023
18.91
 0 18.91 18.91 18.91 0 0 0
18/12/2023
18.91
 0 18.91 18.91 18.91 0 0 0
15/12/2023
18.91
 2,700 18.57 18.91 18.57 0 0 0
14/12/2023
18.48
 100 18.48 18.48 18.48 0 0 0
13/12/2023
18.91
 2,510 18.31 18.91 18.31 0 0 0
12/12/2023
18.91
 100 18.91 18.91 18.91 0 0 0
11/12/2023
18.22
 0 18.22 18.22 18.22 0 0 0
08/12/2023
18.22
 0 18.22 18.22 18.22 0 0 0
07/12/2023
18.22
 10,000 18.57 18.57 18.14 0 0 0
06/12/2023
18.57
 17,000 19.00 19.09 18.57 0 0 0
05/12/2023
19.00
 2,000 19.00 19.00 19.00 0 0 0
04/12/2023
19.26
 1,001 19.26 19.26 19.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |