CTCP Thủy điện Srok Phu Miêng IDICO (ish)

24.50
-0.70
(-2.78%)
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
(2026-02-11) 		-0.20 -0.78% 48,200 0 0
24.20
26.30
24.50
2 tháng
(2026-01-12) 		0.30 1.20% 93,400 0 0
24.20
26.30
24.50
3 tháng
(2025-12-15) 		-0.30 -1.17% 125,400 0 0
24.20
26.30
24.50
6 tháng
(2025-09-15) 		-1.20 -4.53% 371,400 0 0
24.20
29.80
24.50
12 tháng
(2025-03-18) 		0.16 0.62% 724,400 0 0
23.38
32.13
24.50
24 tháng
(2024-03-25) 		5 24.66% 1,555,093 -100 -0.0
19.86
32.13
24.50
36 tháng
(2023-03-29) 		10.13 66.81% 3,003,704 39,100 0.8
14.27
32.13
24.50
60 tháng
(2021-04-08) 		14.25 129% 4,239,221 58,100 1.1
10.18
32.13
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2023
17.45
 103,200 17.45 17.53 17.27 0 0 0
10/10/2023
17.45
 91,000 17.45 17.53 17.45 0 0 0
09/10/2023
17.45
 72,000 17.45 17.45 17.36 0 0 0
06/10/2023
17.45
 30,000 17.62 17.62 17.45 0 0 0
05/10/2023
17.62
 17,400 17.27 17.62 17.27 0 0 0
04/10/2023
17.27
 5,100 16.84 17.27 16.84 0 0 0
03/10/2023
16.84
 5,000 17.36 17.36 16.84 0 0 0
02/10/2023
17.36
 5,200 17.19 17.36 17.19 0 0 0
29/09/2023
17.19
 5,000 17.27 17.27 17.19 0 0 0
28/09/2023
17.27
 6,300 17.01 17.27 17.01 0 0 0
27/09/2023: Cổ tức tiền mặt tỉ lệ: 12%
27/09/2023
17.01
 4,800 17.53 17.53 17.01 0 0 0
26/09/2023
17.53
 5,600 17.53 17.53 17.37 0 0 0
25/09/2023
17.53
 500 17.53 17.53 17.53 0 0 0
22/09/2023
17.53
 600 17.12 17.94 17.53 0 0 0
18/09/2023
17.12
 100 17.29 17.29 17.12 0 0 0
05/09/2023
17.29
 1,200 17.21 17.29 17.21 0 0 0
30/08/2023
17.21
 100 17.29 17.29 17.21 0 0 0
28/08/2023
17.29
 100 17.12 17.29 17.29 0 0 0
25/08/2023
17.12
 200 17.61 17.61 17.12 0 0 0
24/08/2023
17.61
 300 17.12 17.61 17.29 0 0 0
23/08/2023
17.12
 51,400 17.21 17.21 16.72 0 0 0
22/08/2023
17.21
 3,000 17.29 17.29 17.21 0 0 0
21/08/2023
17.29
 700 16.72 17.37 17.29 0 0 0
18/08/2023
16.72
 1,500 16.72 16.72 16.72 0 0 0
17/08/2023
16.72
 2,600 16.47 16.80 16.72 0 0 0
16/08/2023
16.47
 100 15.41 16.47 16.47 0 0 0
15/08/2023
15.41
 0 15.41 15.41 15.41 0 0 0
14/08/2023
15.41
 8,100 17.94 17.94 15.33 900 100 0.0
11/08/2023
17.94
 0 17.94 17.94 17.94 0 0 0
10/08/2023
17.94
 100 17.94 17.94 17.94 0 0 0
09/08/2023
17.94
 1,800 18.35 18.35 17.94 0 0 0
08/08/2023
18.35
 500 18.02 18.35 18.35 0 0 0
07/08/2023
18.02
 1,500 17.94 18.02 18.02 1,000 0 0.0
04/08/2023
17.94
 700 17.37 17.94 17.94 0 0 0
03/08/2023
17.37
 7,000 17.29 17.53 17.37 2,000 0 0.0
02/08/2023
17.29
 0 17.37 17.29 17.37 0 0 0
01/08/2023
17.37
 2,200 17.12 17.37 17.12 0 0 0
31/07/2023
17.12
 100 17.12 17.12 17.12 0 0 0
28/07/2023
17.12
 3,000 16.96 17.12 17.04 1,900 0 0.0
27/07/2023
16.96
 0 16.96 16.96 16.96 0 0 0
26/07/2023
16.96
 3,000 17.12 17.12 16.96 2,000 0 0.0
25/07/2023
17.12
 0 17.12 17.12 17.12 0 0 0
24/07/2023
17.12
 6,500 17.12 17.12 17.12 3,000 0 0.1
21/07/2023
17.12
 12,500 17.04 17.12 16.31 0 0 0
20/07/2023
17.04
 600 16.31 17.04 17.04 0 0 0
19/07/2023
16.31
 22,000 16.06 16.72 16.31 11,000 0 0.2
18/07/2023
16.06
 7,400 16.31 16.72 16.06 0 0 0
17/07/2023
16.31
 300 16.31 16.31 16.31 0 0 0
14/07/2023
16.31
 1,000 16.31 16.31 16.31 0 0 0
13/07/2023
16.31
 4,000 15.90 16.31 16.23 0 0 0
12/07/2023
15.90
 1,800 15.57 15.98 15.90 0 0 0
11/07/2023
15.57
 0 15.57 15.57 15.57 0 0 0
10/07/2023
15.57
 0 15.49 15.57 15.49 0 0 0
07/07/2023
15.49
 11,500 16.23 16.23 15.49 0 0 0
06/07/2023
16.23
 100 15.49 16.23 16.23 0 0 0
05/07/2023
15.49
 1,300 16.31 16.31 15.49 0 0 0
04/07/2023
16.31
 0 16.31 16.31 16.31 0 0 0
03/07/2023
16.31
 0 16.31 16.31 16.31 0 0 0
30/06/2023
16.31
 800 16.31 16.31 16.23 0 0 0
29/06/2023
16.31
 100 15.82 16.31 16.31 0 0 0
28/06/2023
15.82
 1,000 15.98 15.98 15.82 0 0 0
27/06/2023
15.98
 0 15.98 15.98 15.98 0 0 0
26/06/2023
15.98
 0 15.98 15.98 15.98 0 0 0
23/06/2023
15.98
 100 16.31 16.31 15.98 0 0 0
22/06/2023
16.31
 200 15.74 16.31 15.57 0 100 -0.0
21/06/2023
15.74
 100 15.74 16.31 15.74 0 0 0
20/06/2023
15.74
 0 15.74 15.74 15.74 0 0 0
19/06/2023
15.74
 900 16.31 16.31 15.74 0 0 0
16/06/2023
16.31
 8,300 15.82 16.31 14.68 2,000 100 0.0
15/06/2023
15.82
 6,000 16.23 17.12 15.57 3,500 0 0.1
14/06/2023
16.23
 28,000 15.57 16.23 15.49 13,100 0 0.3
13/06/2023
15.57
 12,400 15.49 15.57 15.57 0 0 0
12/06/2023
15.49
 5,400 15.57 15.66 15.49 0 0 0
09/06/2023
15.57
 0 15.57 15.57 15.57 0 0 0
08/06/2023
15.57
 500 15.57 15.57 15.57 0 0 0
07/06/2023
15.57
 40 15.57 15.57 15.57 0 0 0
06/06/2023
15.57
 0 15.57 15.57 15.57 0 0 0
05/06/2023
15.57
 1,200 15.90 15.90 15.57 1,000 0 0.0
02/06/2023
15.90
 0 15.90 15.90 15.90 0 0 0
01/06/2023
15.90
 0 15.90 15.90 15.90 0 0 0
31/05/2023
15.90
 100 15.57 15.90 15.90 0 0 0
30/05/2023
15.57
 500 15.90 15.90 15.57 0 0 0
29/05/2023
15.90
 0 15.90 15.90 15.90 0 0 0
26/05/2023
15.90
 100 15.90 15.90 15.90 100 0 0.0
25/05/2023
15.90
 0 15.90 15.90 15.90 0 0 0
24/05/2023
15.90
 0 15.90 15.90 15.90 0 0 0
23/05/2023
15.90
 100 15.57 15.90 15.90 0 0 0
22/05/2023
15.57
 100 15.74 15.74 15.57 0 0 0
19/05/2023
15.74
 0 15.74 15.74 15.74 0 0 0
18/05/2023
15.74
 0 15.74 15.74 15.74 0 0 0
17/05/2023
15.74
 0 15.74 15.74 15.74 0 0 0
16/05/2023
15.74
 0 15.74 15.74 15.74 0 0 0
15/05/2023
15.74
 100 15.57 15.74 15.74 0 0 0
12/05/2023
15.57
 100 15.66 15.66 15.57 0 0 0
11/05/2023
15.66
 0 15.66 15.66 15.66 0 0 0
10/05/2023
15.66
 0 15.66 15.66 15.66 0 0 0
09/05/2023
15.66
 0 15.66 15.66 15.66 0 0 0
08/05/2023
15.66
 100 15.66 15.66 15.66 0 0 0
05/05/2023
15.66
 500 15.33 15.66 15.49 0 0 0
04/05/2023
15.33
 200 15.41 15.41 15.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |