CTCP Thủy điện Srok Phu Miêng IDICO (ish)

26.90
2.10
(8.47%)
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)
28/04/2023
15.41
 400 15.33 15.41 15.25 0 0 0
27/04/2023
15.33
 1,200 14.92 15.33 15.25 0 0 0
26/04/2023
14.92
 0 15.25 14.92 14.92 0 0 0
25/04/2023
15.25
 2,700 14.92 15.25 14.92 0 0 0
24/04/2023
14.92
 20 14.92 14.92 14.92 0 0 0
21/04/2023
14.92
 0 14.92 14.92 14.92 0 0 0
20/04/2023
14.92
 7,700 14.92 14.92 14.68 0 0 0
19/04/2023
14.92
 600 14.76 14.92 14.92 0 0 0
18/04/2023
14.76
 0 14.76 14.76 14.76 0 0 0
17/04/2023
14.76
 0 14.27 14.76 14.76 0 0 0
14/04/2023
14.27
 800 15.17 15.17 14.27 0 0 0
13/04/2023
15.17
 800 14.76 15.17 15.17 0 0 0
12/04/2023
14.76
 3,100 15.17 15.49 14.76 0 0 0
11/04/2023
15.17
 0 15.17 15.17 15.17 0 0 0
10/04/2023
15.17
 2,000 15.17 15.17 15.17 0 0 0
07/04/2023
15.17
 2,500 15.17 15.17 15.09 0 0 0
06/04/2023
15.17
 30 15.17 15.17 15.17 0 0 0
05/04/2023
15.17
 500 15.17 15.17 15.17 0 0 0
04/04/2023
15.17
 10 15.17 15.17 15.17 0 0 0
03/04/2023
15.17
 400 15.09 15.17 15.00 0 0 0
31/03/2023
15.09
 0 14.84 15.09 15.09 0 0 0
30/03/2023
14.84
 2,000 15.17 15.17 14.84 0 0 0
29/03/2023
15.17
 700 15.41 15.41 13.94 0 100 -0.0
28/03/2023
15.41
 0 15.49 15.41 15.41 0 0 0
27/03/2023
15.49
 2,900 15.25 15.49 15.33 0 0 0
24/03/2023
15.25
 0 15.09 15.25 15.25 0 0 0
23/03/2023
15.09
 0 15.09 15.09 15.09 0 0 0
22/03/2023
15.09
 4,100 15.00 15.33 15.09 2,400 0 0.0
21/03/2023
15.00
 1,600 15.09 15.33 15.00 900 0 0.0
20/03/2023
15.09
 900 15.09 15.09 13.54 0 100 -0.0
17/03/2023
15.09
 1,100 15.09 15.09 15.09 0 0 0
16/03/2023
15.09
 400 14.27 15.09 14.92 0 0 0
15/03/2023
14.27
 100 15.09 15.09 14.27 100 100 0
14/03/2023
15.09
 500 15.09 15.09 15.09 0 0 0
13/03/2023
15.09
 0 15.17 15.09 15.09 0 0 0
10/03/2023
15.17
 8,200 15.09 15.25 15.09 0 0 0
09/03/2023
15.09
 13,800 15.09 15.17 15.00 2,000 0 0.0
08/03/2023
15.09
 2,000 14.92 15.17 15.09 1,100 0 0.0
07/03/2023
14.92
 1,100 15.90 15.90 14.27 0 100 -0.0
06/03/2023
15.90
 100 15.49 15.90 15.90 0 0 0
03/03/2023
15.49
 800 15.17 15.49 15.49 400 0 0.0
02/03/2023
15.17
 1,600 15.09 15.17 15.17 0 0 0
01/03/2023
15.09
 0 15.09 15.09 15.09 0 0 0
28/02/2023
15.09
 0 15.09 15.09 15.09 0 0 0
27/02/2023
15.09
 100 15.41 15.41 15.09 0 0 0
24/02/2023
15.41
 500 15.09 15.41 15.09 0 0 0
23/02/2023
15.09
 1,200 14.84 15.33 15.09 0 0 0
22/02/2023
14.84
 0 14.84 14.84 14.84 0 0 0
21/02/2023
14.84
 0 14.84 14.84 14.84 0 0 0
20/02/2023
14.84
 200 14.51 14.84 14.84 0 0 0
17/02/2023
14.51
 0 15.49 14.51 15.49 0 0 0
16/02/2023
15.49
 200 15.49 15.49 13.54 0 100 -0.0
15/02/2023
15.49
 2,900 14.76 15.49 15.49 1,500 0 0.0
14/02/2023
14.76
 0 14.76 14.76 14.76 0 0 0
13/02/2023
14.76
 7,700 14.76 15.09 14.76 0 0 0
10/02/2023
14.76
 1,000 14.68 14.76 14.76 500 0 0.0
09/02/2023
14.68
 300 14.51 14.76 14.68 0 0 0
08/02/2023
14.51
 0 14.51 14.51 14.51 0 0 0
07/02/2023
14.51
 60,001 14.51 15.33 14.27 5,500 0 0.1
06/02/2023
14.51
 100 15.90 15.90 14.51 0 100 -0.0
03/02/2023
15.90
 602 15.66 15.90 15.82 0 0 0
02/02/2023
15.66
 2,209 15.74 15.74 15.66 0 0 0
01/02/2023
15.74
 5,000 15.98 15.98 15.57 0 0 0
31/01/2023
15.98
 501 15.90 15.98 15.90 0 0 0
30/01/2023
15.90
 5,300 15.90 15.90 15.82 2,400 0 0.0
27/01/2023
15.90
 1,302 16.88 16.88 15.49 0 100 -0.0
19/01/2023
16.88
 900 15.33 16.88 16.23 0 0 0
18/01/2023
15.33
 101 16.72 16.72 15.33 0 100 -0.0
17/01/2023
16.72
 1,200 15.49 16.72 16.72 0 0 0
16/01/2023
15.49
 1,100 17.12 17.12 14.68 1,000 100 0.0
13/01/2023
17.12
 100 16.72 17.12 17.12 0 0 0
12/01/2023
16.72
 100 15.90 16.72 16.72 0 0 0
11/01/2023
15.90
 3,800 15.49 15.90 15.33 0 100 -0.0
10/01/2023
15.49
 0 15.49 15.49 15.49 0 0 0
09/01/2023
15.49
 0 15.49 15.49 15.49 0 0 0
06/01/2023
15.49
 1,200 16.47 16.47 15.49 0 0 0
05/01/2023
16.47
 300 15.66 17.12 16.47 200 0 0.0
04/01/2023
15.66
 2,100 15.90 17.45 15.49 1,200 0 0.0
03/01/2023
15.90
 5,254 15.49 15.90 15.41 3,100 0 0.1
30/12/2022
15.49
 1,600 15.41 15.49 15.41 100 0 0.0
29/12/2022
15.41
 100 14.43 15.41 15.41 0 0 0
28/12/2022
14.43
 0 14.43 14.43 14.43 0 0 0
27/12/2022
14.43
 0 14.43 14.43 14.43 0 0 0
26/12/2022: Cổ tức tiền mặt tỉ lệ: 8%
26/12/2022
14.43
 0 14.43 14.43 14.43 0 0 0
23/12/2022
14.43
 3,100 15.06 15.06 14.43 0 0 0
22/12/2022
15.06
 0 15.06 15.06 15.06 0 0 0
21/12/2022
15.06
 100 14.04 15.06 15.06 0 0 0
20/12/2022
14.04
 115 14.90 14.90 14.04 0 0 0
19/12/2022
14.90
 400 14.59 14.90 14.82 0 0 0
16/12/2022
14.59
 2,901 14.59 15.21 14.51 0 0 0
15/12/2022
14.59
 0 14.59 14.59 14.59 0 0 0
14/12/2022
14.59
 0 14.43 14.59 14.43 0 0 0
13/12/2022
14.43
 2,100 14.90 14.90 14.43 0 0 0
12/12/2022
14.90
 100 14.82 14.90 14.90 0 0 0
09/12/2022
14.82
 1,600 15.06 15.53 14.82 0 0 0
08/12/2022
15.06
 0 15.14 15.06 15.14 0 0 0
07/12/2022
15.14
 900 14.98 15.14 14.98 0 0 0
06/12/2022
14.98
 400 14.90 14.98 14.98 0 0 0
05/12/2022
14.90
 700 14.90 14.90 14.82 0 0 0
02/12/2022
14.90
 900 14.59 14.90 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |