CTCP Thủy điện Srok Phu Miêng IDICO (ish)

24.60
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
(2026-04-06) 		0.40 1.66% 8,700 0 0
24.10
27.20
24.60
2 tháng
(2026-03-06) 		0 0% 47,500 0 0
23.50
27.20
24.60
3 tháng
(2026-02-04) 		-0.48 -1.92% 93,000 0 0
23.44
27.20
24.60
6 tháng
(2025-11-06) 		-3.07 -11.15% 289,400 0 0
23.44
27.57
24.60
12 tháng
(2025-05-12) 		-1.81 -6.87% 749,100 0 0
23.44
30.87
24.60
24 tháng
(2024-05-15) 		4.59 23.03% 1,469,268 -100 -0.0
19.91
30.87
24.60
36 tháng
(2023-05-22) 		9.54 63.73% 3,019,444 39,200 0.8
14.81
30.87
24.60
60 tháng
(2021-05-31) 		13.69 126.68% 4,112,321 58,100 1.1
9.78
30.87
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2023
17.43
 0 17.43 17.43 17.43 0 0 0
28/11/2023
17.34
 1,100 17.43 17.43 17.34 0 0 0
27/11/2023
17.43
 200 17.43 17.43 17.43 0 0 0
24/11/2023
17.67
 4,000 17.67 17.67 17.01 0 0 0
23/11/2023
17.43
 13,300 17.34 17.67 17.34 0 0 0
22/11/2023
17.34
 64,000 17.43 17.43 17.01 0 0 0
21/11/2023
17.01
 0 17.01 17.01 17.01 0 0 0
20/11/2023
17.26
 44,600 17.01 17.26 16.93 0 0 0
17/11/2023
17.01
 24,317 17.43 17.43 16.93 0 0 0
16/11/2023
17.84
 400 17.84 17.84 17.84 0 0 0
15/11/2023
17.92
 600 17.51 17.92 17.51 0 0 0
14/11/2023
17.92
 0 17.92 17.92 17.92 0 0 0
13/11/2023
17.92
 210 17.92 17.92 17.92 0 0 0
10/11/2023
17.92
 1,020 17.92 17.92 17.92 0 0 0
09/11/2023
17.76
 73,500 17.26 18.01 17.26 0 0 0
08/11/2023
17.26
 2,200 17.34 17.34 17.26 0 0 0
07/11/2023
17.34
 400 17.34 17.34 17.34 0 0 0
06/11/2023
17.43
 500 17.43 17.43 17.43 0 0 0
02/11/2023
17.34
 200 17.01 17.43 17.34 0 0 0
01/11/2023
17.01
 1,000 16.84 17.01 17.01 0 0 0
31/10/2023
16.84
 11,300 16.60 16.93 16.84 0 0 0
30/10/2023
16.60
 36,000 16.51 16.60 16.26 0 0 0
27/10/2023
16.51
 34,900 16.84 16.84 16.35 0 0 0
26/10/2023
16.84
 8,300 16.84 16.93 16.84 0 0 0
25/10/2023
16.84
 15,300 16.84 17.01 16.84 0 0 0
24/10/2023
16.84
 25,600 16.60 16.84 16.60 0 0 0
23/10/2023
16.60
 8,300 16.76 16.76 16.51 0 0 0
20/10/2023
16.76
 11,500 16.68 16.84 16.43 0 0 0
19/10/2023
16.68
 1,300 16.76 16.76 16.60 0 0 0
18/10/2023
16.76
 600 16.68 16.76 16.68 0 0 0
17/10/2023
16.68
 15,000 16.76 16.93 16.68 0 0 0
16/10/2023
16.76
 5,200 16.76 16.93 16.76 0 0 0
13/10/2023
16.76
 11,300 16.68 17.01 16.76 0 0 0
12/10/2023
16.68
 6,000 16.76 16.76 16.68 0 0 0
11/10/2023
16.76
 103,200 16.76 16.84 16.60 0 0 0
10/10/2023
16.76
 91,000 16.76 16.84 16.76 0 0 0
09/10/2023
16.76
 72,000 16.76 16.76 16.68 0 0 0
06/10/2023
16.76
 30,000 16.93 16.93 16.76 0 0 0
05/10/2023
16.93
 17,400 16.60 16.93 16.60 0 0 0
04/10/2023
16.60
 5,100 16.18 16.60 16.18 0 0 0
03/10/2023
16.18
 5,000 16.68 16.68 16.18 0 0 0
02/10/2023
16.68
 5,200 16.51 16.68 16.51 0 0 0
29/09/2023
16.51
 5,000 16.60 16.60 16.51 0 0 0
28/09/2023
16.60
 6,300 16.35 16.60 16.35 0 0 0
27/09/2023: Cổ tức tiền mặt tỉ lệ: 12%
27/09/2023
16.35
 4,800 16.84 16.84 16.35 0 0 0
26/09/2023
16.84
 5,600 16.84 16.84 16.69 0 0 0
25/09/2023
16.84
 500 16.84 16.84 16.84 0 0 0
22/09/2023
16.84
 600 16.45 17.24 16.84 0 0 0
18/09/2023
16.45
 100 16.61 16.61 16.45 0 0 0
05/09/2023
16.61
 1,200 16.53 16.61 16.53 0 0 0
30/08/2023
16.53
 100 16.61 16.61 16.53 0 0 0
28/08/2023
16.61
 100 16.45 16.61 16.61 0 0 0
25/08/2023
16.45
 200 16.92 16.92 16.45 0 0 0
24/08/2023
16.92
 300 16.45 16.92 16.61 0 0 0
23/08/2023
16.45
 51,400 16.53 16.53 16.06 0 0 0
22/08/2023
16.53
 3,000 16.61 16.61 16.53 0 0 0
21/08/2023
16.61
 700 16.06 16.69 16.61 0 0 0
18/08/2023
16.06
 1,500 16.06 16.06 16.06 0 0 0
17/08/2023
16.06
 2,600 15.83 16.14 16.06 0 0 0
16/08/2023
15.83
 100 14.81 15.83 15.83 0 0 0
15/08/2023
14.81
 0 14.81 14.81 14.81 0 0 0
14/08/2023
14.81
 8,100 17.24 17.24 14.73 900 100 0.0
11/08/2023
17.24
 0 17.24 17.24 17.24 0 0 0
10/08/2023
17.24
 100 17.24 17.24 17.24 0 0 0
09/08/2023
17.24
 1,800 17.63 17.63 17.24 0 0 0
08/08/2023
17.63
 500 17.31 17.63 17.63 0 0 0
07/08/2023
17.31
 1,500 17.24 17.31 17.31 1,000 0 0.0
04/08/2023
17.24
 700 16.69 17.24 17.24 0 0 0
03/08/2023
16.69
 7,000 16.61 16.84 16.69 2,000 0 0.0
02/08/2023
16.61
 0 16.69 16.61 16.69 0 0 0
01/08/2023
16.69
 2,200 16.45 16.69 16.45 0 0 0
31/07/2023
16.45
 100 16.45 16.45 16.45 0 0 0
28/07/2023
16.45
 3,000 16.30 16.45 16.37 1,900 0 0.0
27/07/2023
16.30
 0 16.30 16.30 16.30 0 0 0
26/07/2023
16.30
 3,000 16.45 16.45 16.30 2,000 0 0.0
25/07/2023
16.45
 0 16.45 16.45 16.45 0 0 0
24/07/2023
16.45
 6,500 16.45 16.45 16.45 3,000 0 0.1
21/07/2023
16.45
 12,500 16.37 16.45 15.67 0 0 0
20/07/2023
16.37
 600 15.67 16.37 16.37 0 0 0
19/07/2023
15.67
 22,000 15.43 16.06 15.67 11,000 0 0.2
18/07/2023
15.43
 7,400 15.67 16.06 15.43 0 0 0
17/07/2023
15.67
 300 15.67 15.67 15.67 0 0 0
14/07/2023
15.67
 1,000 15.67 15.67 15.67 0 0 0
13/07/2023
15.67
 4,000 15.28 15.67 15.59 0 0 0
12/07/2023
15.28
 1,800 14.96 15.36 15.28 0 0 0
11/07/2023
14.96
 0 14.96 14.96 14.96 0 0 0
10/07/2023
14.96
 0 14.89 14.96 14.89 0 0 0
07/07/2023
14.89
 11,500 15.59 15.59 14.89 0 0 0
06/07/2023
15.59
 100 14.89 15.59 15.59 0 0 0
05/07/2023
14.89
 1,300 15.67 15.67 14.89 0 0 0
04/07/2023
15.67
 0 15.67 15.67 15.67 0 0 0
03/07/2023
15.67
 0 15.67 15.67 15.67 0 0 0
30/06/2023
15.67
 800 15.67 15.67 15.59 0 0 0
29/06/2023
15.67
 100 15.20 15.67 15.67 0 0 0
28/06/2023
15.20
 1,000 15.36 15.36 15.20 0 0 0
27/06/2023
15.36
 0 15.36 15.36 15.36 0 0 0
26/06/2023
15.36
 0 15.36 15.36 15.36 0 0 0
23/06/2023
15.36
 100 15.67 15.67 15.36 0 0 0
22/06/2023
15.67
 200 15.12 15.67 14.96 0 100 -0.0
21/06/2023
15.12
 100 15.12 15.67 15.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |