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)
14/11/2019
10.07
 0 10.07 10.07 10.07 0 0 0
13/11/2019
10.07
 0 10.07 10.07 10.07 0 0 0
12/11/2019
10.07
 0 10.07 10.07 10.07 0 0 0
11/11/2019
10.07
 100 9.00 10.07 10.07 0 0 0
08/11/2019
9.00
 100 8.88 9.00 9.00 0 0 0
07/11/2019
8.88
 600 8.46 9.66 8.88 0 0 0
06/11/2019
8.46
 1,400 8.46 8.46 8.46 0 0 0
05/11/2019
8.46
 2,600 8.23 8.46 8.46 0 0 0
04/11/2019
8.23
 0 8.35 8.23 8.23 0 0 0
01/11/2019
8.35
 8,600 8.35 8.35 8.23 0 0 0
31/10/2019
8.35
 19,900 8.11 8.46 8.35 0 0 0
30/10/2019
8.11
 0 8.11 8.11 8.11 0 0 0
29/10/2019
8.11
 0 8.11 8.11 8.11 0 0 0
28/10/2019
8.11
 0 8.11 8.11 8.11 0 0 0
25/10/2019
8.11
 0 8.11 8.11 8.11 0 0 0
24/10/2019
8.11
 0 8.11 8.11 8.11 0 0 0
23/10/2019
8.11
 0 8.11 8.11 8.11 0 0 0
22/10/2019
8.11
 0 8.11 8.11 8.11 0 0 0
21/10/2019
8.11
 5,800 8.23 8.23 8.11 0 0 0
18/10/2019
8.23
 5,200 8.05 8.23 8.05 0 0 0
17/10/2019
8.05
 0 8.05 8.05 8.05 0 0 0
16/10/2019
8.05
 4,200 8.05 8.23 8.05 0 0 0
15/10/2019
8.05
 0 8.05 8.05 8.05 0 0 0
14/10/2019
8.05
 10,000 7.75 8.05 8.05 0 0 0
11/10/2019
7.75
 300 9.06 9.06 7.75 0 0 0
10/10/2019
9.06
 0 9.06 9.06 9.06 0 0 0
09/10/2019
9.06
 0 9.06 9.06 9.06 0 0 0
08/10/2019
9.06
 0 9.06 9.06 9.06 0 0 0
07/10/2019
9.06
 0 9.06 9.06 9.06 0 0 0
04/10/2019
9.06
 0 9.06 9.06 9.06 0 0 0
03/10/2019
9.06
 0 9.06 9.06 9.06 0 0 0
02/10/2019
9.06
 0 9.06 9.06 9.06 0 0 0
01/10/2019
9.06
 0 9.06 9.06 9.06 0 0 0
30/09/2019: Cổ tức tiền mặt tỉ lệ: 9%
30/09/2019
9.06
 0 9.06 9.06 9.06 0 0 0
27/09/2019
9.06
 100 7.94 9.06 9.06 0 0 0
26/09/2019
7.94
 0 7.94 7.94 7.94 0 0 0
25/09/2019
7.94
 0 7.94 7.94 7.94 0 0 0
24/09/2019
7.94
 0 7.94 7.94 7.94 0 0 0
23/09/2019
7.94
 0 7.94 7.94 7.94 0 0 0
20/09/2019
7.94
 0 7.94 7.94 7.94 0 0 0
19/09/2019
7.94
 0 7.94 7.94 7.94 0 0 0
18/09/2019
7.94
 0 7.94 7.94 7.94 0 0 0
17/09/2019
7.94
 0 7.94 7.94 7.94 0 0 0
16/09/2019
7.94
 0 8.78 7.94 7.94 0 0 0
13/09/2019
8.78
 1,400 7.60 8.78 7.88 0 0 0
12/09/2019
7.60
 2,700 7.88 7.88 7.60 0 0 0
11/09/2019
7.88
 0 7.88 7.88 7.88 0 0 0
10/09/2019
7.88
 200 7.88 7.88 7.88 0 0 0
09/09/2019
7.88
 0 7.88 7.88 7.88 0 0 0
06/09/2019
7.88
 0 7.88 7.88 7.88 0 0 0
05/09/2019
7.88
 2,000 7.88 7.88 7.88 0 0 0
04/09/2019
7.88
 0 7.88 7.88 7.88 0 0 0
03/09/2019
7.88
 0 7.88 7.88 7.88 0 0 0
30/08/2019
7.88
 5,000 7.88 7.88 7.88 0 0 0
29/08/2019
7.88
 1,000 7.88 7.88 7.88 0 0 0
28/08/2019
7.88
 5,800 8.16 8.16 7.88 0 0 0
27/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
26/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
23/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
22/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
21/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
20/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
19/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
16/08/2019
8.16
 9,200 8.16 8.16 8.16 0 0 0
15/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
14/08/2019
8.16
 200 7.88 8.16 8.16 0 0 0
13/08/2019
7.88
 20,000 8.16 8.16 7.88 0 0 0
12/08/2019
8.16
 89,800 8.16 8.16 8.16 0 0 0
09/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
08/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
07/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
06/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
05/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
02/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
01/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
31/07/2019
8.16
 200 8.44 8.44 8.16 0 0 0
30/07/2019
8.44
 100 8.44 8.44 8.44 0 0 0
29/07/2019
8.44
 400 8.44 8.72 8.44 0 0 0
26/07/2019
8.44
 0 8.44 8.44 8.44 0 0 0
25/07/2019
8.44
 0 8.44 8.44 8.44 0 0 0
24/07/2019
8.44
 0 8.44 8.44 8.44 0 0 0
23/07/2019
8.44
 0 8.44 8.44 8.44 0 0 0
22/07/2019
8.44
 0 8.44 8.44 8.44 0 0 0
19/07/2019
8.44
 300 8.50 8.50 8.44 0 0 0
18/07/2019
8.50
 0 8.50 8.50 8.50 0 0 0
17/07/2019
8.50
 0 8.50 8.50 8.50 0 0 0
16/07/2019
8.50
 0 8.50 8.50 8.50 0 0 0
15/07/2019
8.50
 0 8.50 8.50 8.50 0 0 0
12/07/2019
8.50
 500 8.44 8.50 8.50 0 0 0
11/07/2019
8.44
 0 8.44 8.44 8.44 0 0 0
10/07/2019
8.44
 1,000 8.44 8.44 8.44 0 0 0
09/07/2019
8.44
 0 8.44 8.44 8.44 0 0 0
08/07/2019
8.44
 0 8.44 8.44 8.44 0 0 0
05/07/2019
8.44
 0 8.44 8.44 8.44 0 0 0
04/07/2019
8.44
 1,000 8.44 8.44 8.44 0 0 0
03/07/2019
8.44
 8,200 8.55 8.55 8.44 0 0 0
02/07/2019
8.55
 2,600 8.55 8.55 8.44 0 0 0
01/07/2019
8.55
 5,000 8.61 8.61 8.55 0 0 0
28/06/2019
8.61
 11,600 8.61 8.61 8.61 0 0 0
27/06/2019
8.61
 0 8.61 8.61 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |