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)
13/11/2017
6.74
 100 6.74 6.74 6.74 0 0 0
10/11/2017
6.74
 5,100 6.74 6.74 6.24 0 0 0
09/11/2017
6.74
 0 6.74 6.74 6.74 0 0 0
08/11/2017
6.74
 100 6.74 6.74 6.74 0 0 0
07/11/2017
6.74
 0 6.74 6.74 6.74 0 0 0
06/11/2017
6.74
 400 6.74 6.74 6.74 0 0 0
03/11/2017
6.74
 0 6.74 6.74 6.74 0 0 0
02/11/2017
6.74
 14,000 7.49 7.49 6.74 0 0 0
01/11/2017
7.49
 0 7.49 7.49 7.49 0 0 0
31/10/2017
7.49
 0 7.49 7.49 7.49 0 0 0
30/10/2017
7.49
 0 7.49 7.49 7.49 0 0 0
27/10/2017
7.49
 0 7.49 7.49 7.49 0 0 0
26/10/2017
7.49
 0 7.49 7.49 7.49 0 0 0
25/10/2017
7.49
 100 6.54 7.49 7.49 0 0 0
24/10/2017
6.54
 1,300 6.59 6.59 6.54 0 0 0
23/10/2017
6.59
 700 7.04 7.04 6.59 0 0 0
20/10/2017
7.04
 0 7.04 7.04 7.04 0 0 0
19/10/2017
7.04
 100 6.74 7.04 7.04 0 0 0
18/10/2017
6.74
 54,700 6.59 6.74 6.64 0 0 0
17/10/2017
6.59
 13,000 6.59 6.59 6.59 0 0 0
16/10/2017
6.59
 15,000 6.59 6.59 6.59 0 0 0
13/10/2017
6.59
 3,000 6.59 6.59 6.59 0 0 0
12/10/2017
6.59
 2,500 6.59 6.59 6.59 0 0 0
11/10/2017
6.59
 2,500 6.49 6.59 6.59 0 0 0
10/10/2017
6.49
 3,000 6.49 6.49 6.49 0 0 0
09/10/2017
6.49
 43,000 6.49 6.59 6.49 0 0 0
06/10/2017
6.49
 0 6.49 6.49 6.49 0 0 0
05/10/2017
6.49
 4,600 6.49 6.49 6.49 0 0 0
04/10/2017
6.49
 100 6.49 6.49 6.49 0 0 0
03/10/2017
6.49
 5,000 6.49 6.49 6.49 0 0 0
02/10/2017
6.49
 2,200 6.49 6.49 6.49 0 0 0
29/09/2017
6.49
 2,100 6.49 6.94 6.49 0 0 0
28/09/2017
6.49
 2,500 6.49 6.49 6.49 0 0 0
27/09/2017
6.49
 0 6.49 6.49 6.49 0 0 0
26/09/2017
6.49
 2,700 6.49 6.49 6.49 0 0 0
25/09/2017
6.49
 1,000 6.74 6.74 6.49 0 0 0
22/09/2017
6.74
 0 6.74 6.74 6.74 0 0 0
21/09/2017
6.74
 0 6.74 6.74 6.74 0 0 0
20/09/2017
6.74
 0 6.74 6.74 6.74 0 0 0
19/09/2017
6.74
 0 6.74 6.74 6.74 0 0 0
18/09/2017
6.74
 100 7.54 7.54 6.74 0 0 0
15/09/2017
7.54
 400 6.59 7.54 7.54 0 0 0
14/09/2017
6.59
 0 6.59 6.59 6.59 0 0 0
13/09/2017: Cổ tức tiền mặt tỉ lệ: 3.5%
13/09/2017
6.59
 0 6.57 6.59 6.59 0 0 0
12/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
11/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
08/09/2017
6.57
 100 6.32 6.57 6.57 0 0 0
07/09/2017
6.32
 0 6.32 6.32 6.32 0 0 0
06/09/2017
6.32
 0 6.32 6.32 6.32 0 0 0
05/09/2017
6.32
 1,000 6.32 6.32 6.32 0 0 0
01/09/2017
6.32
 0 6.32 6.32 6.32 0 0 0
31/08/2017
6.32
 0 6.32 6.32 6.32 0 0 0
30/08/2017
6.32
 4,700 6.13 6.32 6.32 0 0 0
29/08/2017
6.13
 8,000 6.08 6.13 6.13 0 0 0
28/08/2017
6.08
 10,000 6.08 6.08 6.08 0 0 0
25/08/2017
6.08
 31,000 6.08 6.08 6.08 0 0 0
24/08/2017
6.08
 10,500 6.08 6.08 6.08 0 0 0
23/08/2017
6.08
 27,300 6.08 6.08 6.08 0 0 0
22/08/2017
6.08
 33,700 6.18 6.18 6.08 0 0 0
21/08/2017
6.18
 28,500 6.28 6.28 6.08 0 0 0
18/08/2017
6.28
 12,200 6.28 6.28 6.28 0 0 0
17/08/2017
6.28
 9,900 6.32 6.32 6.28 0 0 0
16/08/2017
6.32
 23,600 6.66 6.66 6.23 0 0 0
15/08/2017
6.66
 0 6.23 6.66 6.66 0 0 0
14/08/2017
6.23
 5,100 6.08 6.96 6.23 0 0 0
11/08/2017
6.08
 2,100 6.08 6.08 6.08 0 0 0
10/08/2017
6.08
 2,000 6.08 6.08 6.08 0 0 0
09/08/2017
6.08
 10,300 6.08 6.08 6.08 0 0 0
08/08/2017
6.08
 2,100 6.08 6.08 6.08 0 0 0
07/08/2017
6.08
 4,000 6.03 6.08 6.08 0 0 0
04/08/2017
6.03
 1,000 5.98 6.03 6.03 0 0 0
03/08/2017
5.98
 52,500 5.89 5.98 5.89 0 0 0
02/08/2017
5.89
 3,000 5.84 5.89 5.89 0 0 0
01/08/2017
5.84
 19,000 5.74 5.84 5.74 0 0 0
31/07/2017
5.74
 1,000 5.74 5.74 5.74 0 0 0
28/07/2017
5.74
 2,500 5.59 5.74 5.74 0 0 0
27/07/2017
5.59
 2,000 5.59 5.59 5.59 0 0 0
26/07/2017
5.59
 0 5.64 5.59 5.59 0 0 0
25/07/2017
5.64
 5,000 5.45 5.64 5.55 0 0 0
24/07/2017
5.45
 1,600 5.25 5.45 5.30 0 0 0
21/07/2017
5.25
 0 5.25 5.25 5.25 0 0 0
20/07/2017
5.25
 0 5.25 5.25 5.25 0 0 0
19/07/2017
5.25
 4,600 5.06 5.25 5.25 0 0 0
18/07/2017
5.06
 0 5.06 5.06 5.06 0 0 0
17/07/2017
5.06
 0 5.06 5.06 5.06 0 0 0
14/07/2017
5.06
 15,000 5.25 5.25 5.06 0 0 0
13/07/2017
5.25
 0 5.25 5.25 5.25 0 0 0
12/07/2017
5.25
 0 5.25 5.25 5.25 0 0 0
11/07/2017
5.25
 0 5.25 5.25 5.25 0 0 0
10/07/2017
5.25
 0 5.25 5.25 5.25 0 0 0
07/07/2017
5.25
 0 5.25 5.25 5.25 0 0 0
06/07/2017
5.25
 0 5.25 5.25 5.25 0 0 0
05/07/2017
5.25
 0 5.25 5.25 5.25 0 0 0
04/07/2017
5.25
 0 5.25 5.25 5.25 0 0 0
03/07/2017
5.25
 0 5.25 5.25 5.25 0 0 0
30/06/2017
5.25
 0 5.25 5.25 5.25 0 0 0
29/06/2017
5.25
 0 5.25 5.25 5.25 0 0 0
28/06/2017
5.25
 2,000 5.21 5.25 5.25 0 0 0
27/06/2017
5.21
 2,000 5.16 5.21 5.21 0 0 0
26/06/2017
5.16
 0 5.16 5.16 5.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |