CTCP Thủy điện Srok Phu Miêng IDICO (ish)

25.40
-0.70
(-2.68%)
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
(2026-02-23) 		-2 -7.84% 47,000 0 0
23.50
26.30
25.90
2 tháng
(2026-01-16) 		-1.90 -7.48% 97,000 0 0
23.50
26.30
25.90
3 tháng
(2025-12-17) 		-2.10 -8.20% 135,800 0 0
23.50
26.30
25.90
6 tháng
(2025-09-18) 		-5.40 -18.69% 364,200 0 0
23.50
29.80
25.90
12 tháng
(2025-03-24) 		-1.64 -6.54% 732,200 0 0
23.38
32.13
25.90
24 tháng
(2024-03-27) 		2.86 13.85% 1,560,687 -100 -0.0
19.86
32.13
25.90
36 tháng
(2023-04-03) 		8.33 54.94% 3,011,404 39,200 0.8
14.27
32.13
25.90
60 tháng
(2021-04-12) 		12.65 116.64% 4,247,221 58,100 1.1
10.18
32.13
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/09/2020
10.23
 0 10.36 10.23 10.23 0 0 0
01/09/2020
10.36
 15,000 10.55 10.55 10.23 0 0 0
31/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
28/08/2020
10.55
 500 10.87 10.87 10.55 0 0 0
27/08/2020
10.87
 0 10.87 10.87 10.87 0 0 0
26/08/2020
10.87
 0 10.87 10.87 10.87 0 0 0
25/08/2020
10.87
 0 10.87 10.87 10.87 0 0 0
24/08/2020
10.87
 1,100 10.23 10.87 10.87 0 0 0
21/08/2020
10.23
 0 10.23 10.23 10.23 0 0 0
20/08/2020
10.23
 4,600 9.59 10.23 10.23 0 0 0
19/08/2020
9.59
 0 9.59 9.59 9.59 0 0 0
18/08/2020
9.59
 3,000 9.46 9.59 9.59 0 0 0
17/08/2020
9.46
 200 9.53 9.53 9.46 0 0 0
14/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
13/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
12/08/2020
9.53
 300 9.46 9.53 9.53 0 0 0
11/08/2020
9.46
 0 9.46 9.46 9.46 0 0 0
10/08/2020
9.46
 700 9.46 9.46 9.46 0 0 0
07/08/2020
9.46
 500 9.33 9.46 9.46 0 0 0
06/08/2020
9.33
 0 9.33 9.33 9.33 0 0 0
05/08/2020
9.33
 300 9.46 9.46 9.33 0 0 0
04/08/2020
9.46
 2,700 9.27 10.61 9.46 0 0 0
03/08/2020
9.27
 0 9.27 9.27 9.27 0 0 0
31/07/2020
9.27
 0 9.27 9.27 9.27 0 0 0
30/07/2020
9.27
 3,000 9.27 9.27 9.27 0 0 0
29/07/2020
9.27
 1,700 9.21 9.27 9.21 0 0 0
28/07/2020
9.21
 0 9.27 9.21 9.21 0 0 0
27/07/2020
9.27
 2,800 9.27 9.27 9.14 2,500 0 0.0
24/07/2020
9.27
 1,200 9.21 9.27 9.27 0 0 0
23/07/2020
9.21
 0 9.21 9.21 9.21 0 0 0
22/07/2020
9.21
 0 9.27 9.21 9.21 0 0 0
21/07/2020
9.27
 1,000 9.40 9.40 9.14 0 0 0
20/07/2020
9.40
 10,800 9.53 9.53 9.08 0 0 0
17/07/2020
9.53
 100 9.59 9.59 9.53 0 0 0
16/07/2020
9.59
 500 9.85 9.85 9.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |