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
(2025-11-05) 		-4.20 -14.09% 91,500 0 0
25.50
29.80
25.80
2 tháng
(2025-10-06) 		-0.40 -1.54% 139,500 0 0
25.50
29.80
25.80
3 tháng
(2025-09-08) 		-1.40 -5.19% 231,400 0 0
25.50
29.90
25.80
6 tháng
(2025-06-09) 		0.31 1.24% 544,800 0 0
25.09
29.90
25.80
12 tháng
(2024-12-10) 		1.67 6.96% 700,801 0 0
23.38
32.13
25.80
24 tháng
(2023-12-18) 		6.69 35.35% 1,778,846 -2,000 -0.0
18.91
32.13
25.80
36 tháng
(2022-12-21) 		10.54 70.02% 2,997,374 60,600 1.2
14.27
32.13
25.80
60 tháng
(2020-12-31) 		14.15 123.58% 4,308,419 55,600 1.1
10.04
32.13
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2022
14.59
 4,000 14.90 14.98 14.59 0 0 0
30/11/2022
14.90
 700 14.59 15.06 14.51 0 0 0
29/11/2022
14.59
 4,600 14.43 14.59 14.36 0 0 0
28/11/2022
14.43
 2,000 15.21 15.21 14.43 0 0 0
25/11/2022
15.21
 19,200 13.81 15.21 14.12 0 0 0
24/11/2022
13.81
 0 13.58 13.81 13.58 0 0 0
23/11/2022
13.58
 700 13.65 14.04 13.58 0 0 0
22/11/2022
13.65
 1,100 14.51 14.51 13.65 0 0 0
21/11/2022
14.51
 2,000 13.18 14.51 13.58 0 0 0
18/11/2022
13.18
 4,300 13.03 14.82 13.18 0 0 0
17/11/2022
13.03
 2,201 13.26 13.26 13.03 0 0 0
16/11/2022
13.26
 68,700 14.98 14.98 11.16 0 0 0
15/11/2022
14.98
 12,800 15.37 15.37 13.11 0 0 0
14/11/2022
15.37
 100 13.34 15.37 15.37 0 0 0
11/11/2022
13.34
 57,190 15.92 16.31 13.34 0 0 0
10/11/2022
15.92
 1,206 16.38 16.38 15.60 0 0 0
09/11/2022
16.38
 600 16.62 16.62 16.38 0 0 0
08/11/2022
16.62
 0 16.54 16.62 16.62 0 0 0
07/11/2022
16.54
 800 15.76 16.62 16.54 0 0 0
04/11/2022
15.76
 500 15.84 15.84 15.76 0 0 0
03/11/2022
15.84
 400 16.38 16.77 15.84 0 0 0
02/11/2022
16.38
 1 16.38 16.38 16.38 0 0 0
01/11/2022
16.38
 2,000 15.99 16.38 16.38 0 0 0
31/10/2022
15.99
 2,801 16.38 16.77 15.99 0 0 0
28/10/2022
16.38
 1 16.38 16.38 16.38 0 0 0
27/10/2022
16.38
 1,001 16.07 16.38 16.38 0 0 0
26/10/2022
16.07
 300 16.77 16.77 16.07 0 0 0
25/10/2022
16.77
 400 16.70 16.77 15.99 0 0 0
24/10/2022
16.70
 200 15.76 16.77 16.70 0 0 0
21/10/2022
15.76
 1,200 17.55 17.55 15.76 0 0 0
20/10/2022
17.55
 0 17.55 17.55 17.55 0 0 0
19/10/2022
17.55
 0 17.55 17.55 17.55 0 0 0
18/10/2022
17.55
 0 17.55 17.55 17.55 0 0 0
17/10/2022
17.55
 400 16.70 17.55 17.55 0 0 0
14/10/2022
16.70
 4,201 16.38 17.16 16.70 0 0 0
13/10/2022
16.38
 900 16.46 16.46 16.38 0 0 0
12/10/2022
16.46
 4,311 17.32 17.32 16.38 0 0 0
11/10/2022
17.32
 0 17.87 17.32 17.87 0 0 0
10/10/2022
17.87
 1,000 18.10 18.10 16.07 0 0 0
07/10/2022
18.10
 100 15.76 18.10 18.10 0 0 0
06/10/2022
15.76
 100 15.60 15.76 15.76 0 0 0
05/10/2022
15.60
 3,000 15.60 15.60 15.60 0 0 0
04/10/2022
15.60
 3,300 16.07 16.07 15.60 0 0 0
03/10/2022
16.07
 2,900 16.07 16.07 16.07 0 0 0
30/09/2022
16.07
 100 16.07 16.07 16.07 0 0 0
29/09/2022
16.07
 2,100 15.76 16.07 16.07 0 0 0
28/09/2022
15.76
 1,000 16.07 16.07 15.76 0 0 0
27/09/2022
16.07
 2,200 16.07 16.07 16.07 0 0 0
26/09/2022
16.07
 200 16.23 16.23 16.07 0 0 0
23/09/2022
16.23
 5,300 15.68 16.23 14.59 0 0 0
22/09/2022
15.68
 700 16.54 17.79 14.20 0 0 0
21/09/2022
16.54
 10,100 16.54 16.77 15.29 0 0 0
20/09/2022
16.54
 4,600 16.54 16.54 16.54 0 0 0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/09/2022
16.54
 4,700 16.15 17.16 16.31 0 0 0
16/09/2022
16.15
 7,700 16.43 16.43 16.15 0 0 0
15/09/2022
16.43
 200 16.51 17.00 16.43 100 0 0.0
14/09/2022
16.51
 1,300 16.01 16.51 15.65 0 0 0
13/09/2022
16.01
 3,900 16.08 16.22 16.01 0 0 0
12/09/2022
16.08
 5,100 15.65 17.07 16.01 0 0 0
09/09/2022
15.65
 15,600 16.22 16.22 15.65 0 0 0
08/09/2022
16.22
 2,600 15.94 16.22 16.15 0 0 0
07/09/2022
15.94
 1,000 15.79 15.94 15.94 0 0 0
06/09/2022
15.79
 7,000 16.01 17.71 15.65 0 0 0
05/09/2022
16.01
 700 15.72 17.57 15.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |