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
(2025-11-05) 		-4.20 -14.09% 91,500 0 0
25.50
29.80
25.80
2 tháng
(2025-10-06) 		-0.40 -1.54% 139,500 0 0
25.50
29.80
25.80
3 tháng
(2025-09-08) 		-1.40 -5.19% 231,400 0 0
25.50
29.90
25.80
6 tháng
(2025-06-09) 		0.31 1.24% 544,800 0 0
25.09
29.90
25.80
12 tháng
(2024-12-10) 		1.67 6.96% 700,801 0 0
23.38
32.13
25.80
24 tháng
(2023-12-18) 		6.69 35.35% 1,778,846 -2,000 -0.0
18.91
32.13
25.80
36 tháng
(2022-12-21) 		10.54 70.02% 2,997,374 60,600 1.2
14.27
32.13
25.80
60 tháng
(2020-12-31) 		14.15 123.58% 4,308,419 55,600 1.1
10.04
32.13
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2021
11.38
 5,100 11.05 11.38 11.38 0 0 0
21/01/2021
11.05
 200 11.05 11.05 11.05 0 0 0
20/01/2021
11.05
 4,400 11.38 11.38 11.05 0 0 0
19/01/2021
11.38
 200 10.78 11.38 11.38 0 0 0
18/01/2021
10.78
 200 11.25 11.25 10.78 0 0 0
15/01/2021
11.25
 0 11.25 11.25 11.25 0 0 0
14/01/2021
11.25
 0 11.25 11.25 11.25 0 0 0
13/01/2021
11.25
 0 11.25 11.25 11.25 0 0 0
12/01/2021
11.25
 1,300 11.32 11.32 11.25 0 0 0
11/01/2021
11.32
 0 11.32 11.32 11.32 0 0 0
08/01/2021
11.32
 200 11.32 11.32 11.32 0 0 0
07/01/2021
11.32
 100 11.45 11.45 11.32 0 0 0
06/01/2021
11.45
 1,400 11.38 11.45 10.78 0 0 0
05/01/2021
11.38
 200 11.45 11.45 11.38 0 0 0
04/01/2021
11.45
 0 11.45 11.45 11.45 0 0 0
31/12/2020
11.45
 1,000 11.38 11.45 11.45 0 0 0
30/12/2020
11.38
 0 11.45 11.38 11.38 0 0 0
29/12/2020
11.45
 200 11.25 11.45 11.25 0 0 0
28/12/2020
11.25
 0 11.25 11.25 11.25 0 0 0
25/12/2020
11.25
 200 11.18 11.25 11.25 0 0 0
24/12/2020
11.18
 0 11.05 11.18 11.18 0 0 0
23/12/2020
11.05
 900 11.25 11.25 11.05 0 0 0
22/12/2020
11.25
 0 11.25 11.25 11.25 0 0 0
21/12/2020
11.25
 3,800 11.32 11.32 11.25 0 0 0
18/12/2020
11.32
 0 11.32 11.32 11.32 0 0 0
17/12/2020
11.32
 0 11.32 11.32 11.32 0 0 0
16/12/2020
11.32
 100 11.25 11.32 11.32 0 0 0
15/12/2020
11.25
 17,000 11.32 11.32 11.25 0 0 0
14/12/2020
11.32
 100 10.71 11.32 11.32 0 0 0
11/12/2020
10.71
 1,700 11.38 11.38 10.71 0 0 0
10/12/2020
11.38
 100 11.05 11.38 11.38 0 0 0
09/12/2020
11.05
 3,400 11.05 11.05 10.85 0 0 0
08/12/2020
11.05
 0 11.05 11.05 11.05 0 0 0
07/12/2020
11.05
 4,400 10.71 11.05 10.71 0 0 0
04/12/2020
10.71
 18,200 11.38 11.38 10.71 0 0 0
03/12/2020
11.38
 0 11.38 11.38 11.38 0 0 0
02/12/2020
11.38
 7,800 11.38 11.38 11.38 0 0 0
01/12/2020
11.38
 0 11.38 11.38 11.38 0 0 0
30/11/2020
11.38
 0 11.38 11.38 11.38 0 0 0
27/11/2020
11.38
 500 11.38 11.38 11.38 0 0 0
26/11/2020
11.38
 100 11.38 11.38 11.38 0 0 0
25/11/2020
11.38
 0 11.38 11.38 11.38 0 0 0
24/11/2020
11.38
 2,600 11.32 11.38 11.38 0 0 0
23/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
20/11/2020
11.32
 400 11.38 11.38 11.32 0 0 0
19/11/2020
11.38
 0 11.38 11.38 11.38 0 0 0
18/11/2020
11.38
 0 11.38 11.38 11.38 0 0 0
17/11/2020
11.38
 0 11.38 11.38 11.38 0 0 0
16/11/2020
11.38
 0 11.38 11.38 11.38 0 0 0
13/11/2020
11.38
 0 11.38 11.38 11.38 0 0 0
12/11/2020
11.38
 14,900 11.18 11.38 11.38 0 0 0
11/11/2020
11.18
 100 11.18 11.18 11.18 0 0 0
10/11/2020
11.18
 0 11.38 11.18 11.18 0 0 0
09/11/2020
11.38
 1,400 11.38 11.38 11.05 0 0 0
06/11/2020
11.38
 1,000 11.38 11.38 11.38 0 0 0
05/11/2020
11.38
 6,800 11.38 11.38 11.38 0 0 0
04/11/2020
11.38
 4,500 11.32 11.38 11.05 1,500 0 0.0
03/11/2020: Cổ tức tiền mặt tỉ lệ: 8%
03/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
02/11/2020
11.32
 0 11.38 11.32 11.32 0 0 0
30/10/2020
11.38
 8,700 11.32 11.38 11.25 0 0 0
29/10/2020
11.32
 6,600 10.87 11.32 10.87 0 0 0
28/10/2020
10.87
 1,200 10.87 10.87 10.87 0 0 0
27/10/2020
10.87
 0 10.87 10.87 10.87 0 0 0
26/10/2020
10.87
 200 10.87 10.87 10.87 0 0 0
23/10/2020
10.87
 1,000 11.25 11.25 10.87 0 0 0
22/10/2020
11.25
 2,500 11.19 11.25 11.25 0 0 0
21/10/2020
11.19
 3,100 11.12 11.32 11.19 900 0 0.0
20/10/2020
11.12
 7,700 11.19 11.51 11.12 100 0 0.0
19/10/2020
11.19
 3,500 11.19 11.51 11.19 0 0 0
16/10/2020
11.19
 16,200 10.93 11.25 11.19 0 0 0
15/10/2020
10.93
 7,500 10.68 10.93 10.87 0 0 0
14/10/2020
10.68
 10,000 10.87 10.87 10.68 0 0 0
13/10/2020
10.87
 0 10.87 10.87 10.87 0 0 0
12/10/2020
10.87
 6,500 11.19 11.19 10.61 0 0 0
09/10/2020
11.19
 2,500 10.74 11.19 11.19 0 0 0
08/10/2020
10.74
 5,000 10.87 11.00 10.74 0 0 0
07/10/2020
10.87
 7,500 11.19 11.19 10.74 0 0 0
06/10/2020
11.19
 6,800 11.51 11.51 10.74 0 0 0
05/10/2020
11.51
 500 11.57 11.57 11.51 0 0 0
02/10/2020
11.57
 17,500 11.51 11.57 11.57 0 0 0
01/10/2020
11.51
 500 11.51 11.51 11.44 0 0 0
30/09/2020
11.51
 800 11.51 11.51 11.51 0 0 0
29/09/2020
11.51
 11,500 11.51 11.51 11.51 0 0 0
28/09/2020
11.51
 6,500 11.51 11.51 11.51 0 0 0
25/09/2020
11.51
 11,100 11.38 11.51 10.55 0 0 0
24/09/2020
11.38
 10,000 11.44 11.44 11.38 0 0 0
23/09/2020
11.44
 9,400 11.51 11.51 11.44 0 0 0
22/09/2020
11.51
 4,000 11.51 11.51 11.51 0 0 0
21/09/2020
11.51
 6,600 11.51 11.51 11.51 0 0 0
18/09/2020
11.51
 3,500 11.51 11.51 11.00 0 0 0
17/09/2020
11.51
 8,500 11.51 11.51 11.51 0 0 0
16/09/2020
11.51
 6,400 11.00 11.51 11.51 0 0 0
15/09/2020
11.00
 0 11.06 11.00 11.00 0 0 0
14/09/2020
11.06
 33,600 10.55 11.06 10.87 0 0 0
11/09/2020
10.55
 300 10.55 10.55 10.55 0 0 0
10/09/2020
10.55
 0 10.55 10.55 10.55 0 0 0
09/09/2020
10.55
 0 10.55 10.55 10.55 0 0 0
08/09/2020
10.55
 39,600 10.23 10.55 10.55 0 0 0
07/09/2020
10.23
 96,500 10.23 10.55 9.91 0 0 0
04/09/2020
10.23
 0 10.23 10.23 10.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |