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
(2026-05-29) 		-0.80 -3.11% 15,800 0 0
23.70
25.70
24.90
3 tháng
(2026-04-29) 		0.40 1.63% 31,500 0 0
23
28.70
24.90
6 tháng
(2026-01-29) 		0.40 1.63% 129,500 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
(2024-08-07) 		-1.61 -6.06% 1,340,117 -100 -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
(2021-08-23) 		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)
23/11/2022
13.04
 700 13.12 13.49 13.04 0 0 0
22/11/2022
13.12
 1,100 13.94 13.94 13.12 0 0 0
21/11/2022
13.94
 2,000 12.67 13.94 13.04 0 0 0
18/11/2022
12.67
 4,300 12.52 14.24 12.67 0 0 0
17/11/2022
12.52
 2,201 12.74 12.74 12.52 0 0 0
16/11/2022
12.74
 68,700 14.39 14.39 10.72 0 0 0
15/11/2022
14.39
 12,800 14.77 14.77 12.59 0 0 0
14/11/2022
14.77
 100 12.82 14.77 14.77 0 0 0
11/11/2022
12.82
 57,190 15.29 15.67 12.82 0 0 0
10/11/2022
15.29
 1,206 15.74 15.74 14.99 0 0 0
09/11/2022
15.74
 600 15.97 15.97 15.74 0 0 0
08/11/2022
15.97
 0 15.89 15.97 15.97 0 0 0
07/11/2022
15.89
 800 15.14 15.97 15.89 0 0 0
04/11/2022
15.14
 500 15.22 15.22 15.14 0 0 0
03/11/2022
15.22
 400 15.74 16.12 15.22 0 0 0
02/11/2022
15.74
 1 15.74 15.74 15.74 0 0 0
01/11/2022
15.74
 2,000 15.37 15.74 15.74 0 0 0
31/10/2022
15.37
 2,801 15.74 16.12 15.37 0 0 0
28/10/2022
15.74
 1 15.74 15.74 15.74 0 0 0
27/10/2022
15.74
 1,001 15.44 15.74 15.74 0 0 0
26/10/2022
15.44
 300 16.12 16.12 15.44 0 0 0
25/10/2022
16.12
 400 16.04 16.12 15.37 0 0 0
24/10/2022
16.04
 200 15.14 16.12 16.04 0 0 0
21/10/2022
15.14
 1,200 16.87 16.87 15.14 0 0 0
20/10/2022
16.87
 0 16.87 16.87 16.87 0 0 0
19/10/2022
16.87
 0 16.87 16.87 16.87 0 0 0
18/10/2022
16.87
 0 16.87 16.87 16.87 0 0 0
17/10/2022
16.87
 400 16.04 16.87 16.87 0 0 0
14/10/2022
16.04
 4,201 15.74 16.49 16.04 0 0 0
13/10/2022
15.74
 900 15.82 15.82 15.74 0 0 0
12/10/2022
15.82
 4,311 16.64 16.64 15.74 0 0 0
11/10/2022
16.64
 0 17.17 16.64 17.17 0 0 0
10/10/2022
17.17
 1,000 17.39 17.39 15.44 0 0 0
07/10/2022
17.39
 100 15.14 17.39 17.39 0 0 0
06/10/2022
15.14
 100 14.99 15.14 15.14 0 0 0
05/10/2022
14.99
 3,000 14.99 14.99 14.99 0 0 0
04/10/2022
14.99
 3,300 15.44 15.44 14.99 0 0 0
03/10/2022
15.44
 2,900 15.44 15.44 15.44 0 0 0
30/09/2022
15.44
 100 15.44 15.44 15.44 0 0 0
29/09/2022
15.44
 2,100 15.14 15.44 15.44 0 0 0
28/09/2022
15.14
 1,000 15.44 15.44 15.14 0 0 0
27/09/2022
15.44
 2,200 15.44 15.44 15.44 0 0 0
26/09/2022
15.44
 200 15.59 15.59 15.44 0 0 0
23/09/2022
15.59
 5,300 15.07 15.59 14.02 0 0 0
22/09/2022
15.07
 700 15.89 17.09 13.64 0 0 0
21/09/2022
15.89
 10,100 15.89 16.12 14.69 0 0 0
20/09/2022
15.89
 4,600 15.89 15.89 15.89 0 0 0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/09/2022
15.89
 4,700 15.52 16.49 15.67 0 0 0
16/09/2022
15.52
 7,700 15.79 15.79 15.52 0 0 0
15/09/2022
15.79
 200 15.86 16.34 15.79 100 0 0.0
14/09/2022
15.86
 1,300 15.38 15.86 15.04 0 0 0
13/09/2022
15.38
 3,900 15.45 15.58 15.38 0 0 0
12/09/2022
15.45
 5,100 15.04 16.40 15.38 0 0 0
09/09/2022
15.04
 15,600 15.58 15.58 15.04 0 0 0
08/09/2022
15.58
 2,600 15.31 15.58 15.52 0 0 0
07/09/2022
15.31
 1,000 15.17 15.31 15.31 0 0 0
06/09/2022
15.17
 7,000 15.38 17.02 15.04 0 0 0
05/09/2022
15.38
 700 15.11 16.88 15.04 0 0 0
31/08/2022
15.11
 5,800 15.04 15.11 15.04 0 0 0
30/08/2022
15.04
 1,100 15.04 17.23 15.04 0 0 0
29/08/2022
15.04
 6,300 14.76 15.04 15.04 0 0 0
26/08/2022
14.76
 36,700 15.11 15.65 14.76 0 0 0
25/08/2022
15.11
 4,500 15.65 15.72 15.04 0 0 0
24/08/2022
15.65
 100 14.70 15.65 15.65 0 0 0
23/08/2022
14.70
 2,100 14.76 14.90 14.35 0 0 0
22/08/2022
14.76
 200 14.35 14.76 14.76 0 0 0
19/08/2022
14.35
 900 14.70 15.24 14.35 0 0 0
18/08/2022
14.70
 200 14.63 14.97 14.70 0 0 0
17/08/2022
14.63
 400 14.49 15.24 14.49 0 0 0
16/08/2022
14.49
 2,400 14.56 15.24 14.35 0 0 0
15/08/2022
14.56
 1,900 14.63 14.97 14.49 0 0 0
12/08/2022
14.63
 700 15.31 15.31 14.35 0 0 0
11/08/2022
15.31
 0 15.31 15.31 15.31 0 0 0
10/08/2022
15.31
 100 14.83 15.31 15.31 0 0 0
09/08/2022
14.83
 1,000 14.90 14.90 14.83 0 0 0
08/08/2022
14.90
 1,300 14.83 16.27 14.56 0 0 0
05/08/2022
14.83
 200 14.83 14.90 14.83 0 0 0
04/08/2022
14.83
 400 14.70 14.83 14.56 0 0 0
03/08/2022
14.70
 2,600 14.63 15.58 14.35 0 0 0
02/08/2022
14.63
 300 14.35 14.70 14.35 0 0 0
01/08/2022
14.35
 30,300 14.63 15.65 14.29 0 0 0
29/07/2022
14.63
 1,200 14.35 14.63 14.22 0 0 0
28/07/2022
14.35
 2,300 14.63 16.40 14.35 0 0 0
27/07/2022
14.63
 27,700 14.35 14.63 14.22 0 0 0
26/07/2022
14.35
 600 16.27 16.27 14.29 0 0 0
25/07/2022
16.27
 200 14.63 16.81 16.27 0 0 0
22/07/2022
14.63
 0 14.97 14.63 14.63 0 0 0
21/07/2022
14.97
 300 14.01 14.97 14.42 0 0 0
20/07/2022
14.01
 1,200 14.01 14.08 13.81 0 0 0
19/07/2022
14.01
 200 13.74 14.01 13.94 0 0 0
18/07/2022
13.74
 6,000 13.81 14.29 13.74 0 0 0
15/07/2022
13.81
 1,400 14.22 14.22 13.40 0 0 0
14/07/2022
14.22
 1,300 13.94 14.22 13.81 0 0 0
13/07/2022
13.94
 200 15.99 15.99 13.67 0 0 0
12/07/2022
15.99
 0 15.99 15.99 15.99 0 0 0
11/07/2022
15.99
 100 14.22 15.99 15.99 0 0 0
08/07/2022
14.22
 0 14.22 14.22 14.22 0 0 0
07/07/2022
14.22
 100 14.22 14.22 14.22 0 0 0
06/07/2022
14.22
 2,600 14.22 15.31 13.47 0 0 0
05/07/2022
14.22
 800 14.29 16.40 13.67 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |