CTCP Thủy điện Srok Phu Miêng IDICO (ish)

25.60
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
(2025-12-29) 		-0.40 -1.54% 67,600 0 0
25
26
25.60
2 tháng
(2025-11-28) 		0 0% 146,600 0 0
25
26
25.60
3 tháng
(2025-10-29) 		-0.50 -1.92% 197,700 0 0
25
29.80
25.60
6 tháng
(2025-07-31) 		-1.23 -4.59% 429,600 0 0
25
29.90
25.60
12 tháng
(2025-02-03) 		-0.01 -0.04% 736,001 0 0
23.38
32.13
25.60
24 tháng
(2024-02-07) 		6 30.58% 1,784,502 -2,000 -0.0
19.60
32.13
25.60
36 tháng
(2023-02-13) 		10.84 73.45% 2,999,004 47,100 0.9
14.27
32.13
25.60
60 tháng
(2021-02-22) 		14.89 138.95% 4,338,619 55,600 1.1
10.11
32.13
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |