CTCP Thủy điện Srok Phu Miêng IDICO (ish)

23.30
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
(2026-08-12) 		0.20 0.87% 7,000 0 0
23
29.20
23.30
2 tháng
(2026-07-13) 		-0.58 -2.44% 13,300 0 0
22.30
29.20
23.30
3 tháng
(2026-06-15) 		-0.21 -0.88% 20,800 0 0
22.28
29.20
23.30
6 tháng
(2026-03-16) 		1.20 5.45% 82,700 0 0
21.63
29.20
23.30
12 tháng
(2025-09-16) 		-0.19 -0.80% 452,900 0 0
21.63
29.20
23.30
24 tháng
(2024-09-23) 		2.02 9.48% 1,190,705 0 0
19.69
29.20
23.30
36 tháng
(2023-09-27) 		7.93 51.60% 2,829,304 -2,000 -0.0
15.21
29.20
23.30
60 tháng
(2021-10-07) 		11.81 102.74% 4,035,621 60,600 1.2
11.37
29.20
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
16.85
 600 16.46 16.85 16.46 0 0 0
14/11/2023
16.85
 0 16.85 16.85 16.85 0 0 0
13/11/2023
16.85
 210 16.85 16.85 16.85 0 0 0
10/11/2023
16.85
 1,020 16.85 16.85 16.85 0 0 0
09/11/2023
16.70
 73,500 16.23 16.93 16.23 0 0 0
08/11/2023
16.23
 2,200 16.31 16.31 16.23 0 0 0
07/11/2023
16.31
 400 16.31 16.31 16.31 0 0 0
06/11/2023
16.38
 500 16.38 16.38 16.38 0 0 0
02/11/2023
16.31
 200 15.99 16.38 16.31 0 0 0
01/11/2023
15.99
 1,000 15.84 15.99 15.99 0 0 0
31/10/2023
15.84
 11,300 15.60 15.92 15.84 0 0 0
30/10/2023
15.60
 36,000 15.53 15.60 15.29 0 0 0
27/10/2023
15.53
 34,900 15.84 15.84 15.37 0 0 0
26/10/2023
15.84
 8,300 15.84 15.92 15.84 0 0 0
25/10/2023
15.84
 15,300 15.84 15.99 15.84 0 0 0
24/10/2023
15.84
 25,600 15.60 15.84 15.60 0 0 0
23/10/2023
15.60
 8,300 15.76 15.76 15.53 0 0 0
20/10/2023
15.76
 11,500 15.68 15.84 15.45 0 0 0
19/10/2023
15.68
 1,300 15.76 15.76 15.60 0 0 0
18/10/2023
15.76
 600 15.68 15.76 15.68 0 0 0
17/10/2023
15.68
 15,000 15.76 15.92 15.68 0 0 0
16/10/2023
15.76
 5,200 15.76 15.92 15.76 0 0 0
13/10/2023
15.76
 11,300 15.68 15.99 15.76 0 0 0
12/10/2023
15.68
 6,000 15.76 15.76 15.68 0 0 0
11/10/2023
15.76
 103,200 15.76 15.84 15.60 0 0 0
10/10/2023
15.76
 91,000 15.76 15.84 15.76 0 0 0
09/10/2023
15.76
 72,000 15.76 15.76 15.68 0 0 0
06/10/2023
15.76
 30,000 15.92 15.92 15.76 0 0 0
05/10/2023
15.92
 17,400 15.60 15.92 15.60 0 0 0
04/10/2023
15.60
 5,100 15.21 15.60 15.21 0 0 0
03/10/2023
15.21
 5,000 15.68 15.68 15.21 0 0 0
02/10/2023
15.68
 5,200 15.53 15.68 15.53 0 0 0
29/09/2023
15.53
 5,000 15.60 15.60 15.53 0 0 0
28/09/2023
15.60
 6,300 15.37 15.60 15.37 0 0 0
27/09/2023: Cổ tức tiền mặt tỉ lệ: 12%
27/09/2023
15.37
 4,800 15.84 15.84 15.37 0 0 0
26/09/2023
15.84
 5,600 15.84 15.84 15.69 0 0 0
25/09/2023
15.84
 500 15.84 15.84 15.84 0 0 0
22/09/2023
15.84
 600 15.47 16.21 15.84 0 0 0
18/09/2023
15.47
 100 15.62 15.62 15.47 0 0 0
05/09/2023
15.62
 1,200 15.54 15.62 15.54 0 0 0
30/08/2023
15.54
 100 15.62 15.62 15.54 0 0 0
28/08/2023
15.62
 100 15.47 15.62 15.62 0 0 0
25/08/2023
15.47
 200 15.91 15.91 15.47 0 0 0
24/08/2023
15.91
 300 15.47 15.91 15.62 0 0 0
23/08/2023
15.47
 51,400 15.54 15.54 15.10 0 0 0
22/08/2023
15.54
 3,000 15.62 15.62 15.54 0 0 0
21/08/2023
15.62
 700 15.10 15.69 15.62 0 0 0
18/08/2023
15.10
 1,500 15.10 15.10 15.10 0 0 0
17/08/2023
15.10
 2,600 14.88 15.17 15.10 0 0 0
16/08/2023
14.88
 100 13.92 14.88 14.88 0 0 0
15/08/2023
13.92
 0 13.92 13.92 13.92 0 0 0
14/08/2023
13.92
 8,100 16.21 16.21 13.85 900 100 0.0
11/08/2023
16.21
 0 16.21 16.21 16.21 0 0 0
10/08/2023
16.21
 100 16.21 16.21 16.21 0 0 0
09/08/2023
16.21
 1,800 16.57 16.57 16.21 0 0 0
08/08/2023
16.57
 500 16.28 16.57 16.57 0 0 0
07/08/2023
16.28
 1,500 16.21 16.28 16.28 1,000 0 0.0
04/08/2023
16.21
 700 15.69 16.21 16.21 0 0 0
03/08/2023
15.69
 7,000 15.62 15.84 15.69 2,000 0 0.0
02/08/2023
15.62
 0 15.69 15.62 15.69 0 0 0
01/08/2023
15.69
 2,200 15.47 15.69 15.47 0 0 0
31/07/2023
15.47
 100 15.47 15.47 15.47 0 0 0
28/07/2023
15.47
 3,000 15.32 15.47 15.40 1,900 0 0.0
27/07/2023
15.32
 0 15.32 15.32 15.32 0 0 0
26/07/2023
15.32
 3,000 15.47 15.47 15.32 2,000 0 0.0
25/07/2023
15.47
 0 15.47 15.47 15.47 0 0 0
24/07/2023
15.47
 6,500 15.47 15.47 15.47 3,000 0 0.1
21/07/2023
15.47
 12,500 15.40 15.47 14.73 0 0 0
20/07/2023
15.40
 600 14.73 15.40 15.40 0 0 0
19/07/2023
14.73
 22,000 14.51 15.10 14.73 11,000 0 0.2
18/07/2023
14.51
 7,400 14.73 15.10 14.51 0 0 0
17/07/2023
14.73
 300 14.73 14.73 14.73 0 0 0
14/07/2023
14.73
 1,000 14.73 14.73 14.73 0 0 0
13/07/2023
14.73
 4,000 14.36 14.73 14.66 0 0 0
12/07/2023
14.36
 1,800 14.07 14.44 14.36 0 0 0
11/07/2023
14.07
 0 14.07 14.07 14.07 0 0 0
10/07/2023
14.07
 0 14.00 14.07 14.00 0 0 0
07/07/2023
14.00
 11,500 14.66 14.66 14.00 0 0 0
06/07/2023
14.66
 100 14.00 14.66 14.66 0 0 0
05/07/2023
14.00
 1,300 14.73 14.73 14.00 0 0 0
04/07/2023
14.73
 0 14.73 14.73 14.73 0 0 0
03/07/2023
14.73
 0 14.73 14.73 14.73 0 0 0
30/06/2023
14.73
 800 14.73 14.73 14.66 0 0 0
29/06/2023
14.73
 100 14.29 14.73 14.73 0 0 0
28/06/2023
14.29
 1,000 14.44 14.44 14.29 0 0 0
27/06/2023
14.44
 0 14.44 14.44 14.44 0 0 0
26/06/2023
14.44
 0 14.44 14.44 14.44 0 0 0
23/06/2023
14.44
 100 14.73 14.73 14.44 0 0 0
22/06/2023
14.73
 200 14.22 14.73 14.07 0 100 -0.0
21/06/2023
14.22
 100 14.22 14.73 14.22 0 0 0
20/06/2023
14.22
 0 14.22 14.22 14.22 0 0 0
19/06/2023
14.22
 900 14.73 14.73 14.22 0 0 0
16/06/2023
14.73
 8,300 14.29 14.73 13.26 2,000 100 0.0
15/06/2023
14.29
 6,000 14.66 15.47 14.07 3,500 0 0.1
14/06/2023
14.66
 28,000 14.07 14.66 14.00 13,100 0 0.3
13/06/2023
14.07
 12,400 14.00 14.07 14.07 0 0 0
12/06/2023
14.00
 5,400 14.07 14.14 14.00 0 0 0
09/06/2023
14.07
 0 14.07 14.07 14.07 0 0 0
08/06/2023
14.07
 500 14.07 14.07 14.07 0 0 0
07/06/2023
14.07
 40 14.07 14.07 14.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |