CTCP Thủy điện Srok Phu Miêng IDICO (ish)

24.90
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
(2026-06-29) 		-0.10 -0.40% 6,000 0 0
23.70
25.60
24.90
2 tháng
(2026-05-29) 		-0.80 -3.11% 15,800 0 0
23.70
25.70
24.90
3 tháng
(2026-04-29) 		0.40 1.63% 31,500 0 0
23
28.70
24.90
6 tháng
(2026-01-29) 		0.40 1.63% 129,500 0 0
23
28.70
24.90
12 tháng
(2025-08-04) 		-1.06 -4.10% 559,100 0 0
23
28.73
24.90
24 tháng
(2024-08-07) 		-1.61 -6.06% 1,340,117 -100 -0.0
20.94
30.87
24.90
36 tháng
(2023-08-14) 		10.09 68.16% 2,895,204 -1,200 -0.0
14.81
30.87
24.90
60 tháng
(2021-08-23) 		14.48 138.92% 4,065,521 58,100 1.1
10.42
30.87
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2023
14.34
 7,700 14.34 14.34 14.10 0 0 0
19/04/2023
14.34
 600 14.18 14.34 14.34 0 0 0
18/04/2023
14.18
 0 14.18 14.18 14.18 0 0 0
17/04/2023
14.18
 0 13.71 14.18 14.18 0 0 0
14/04/2023
13.71
 800 14.57 14.57 13.71 0 0 0
13/04/2023
14.57
 800 14.18 14.57 14.57 0 0 0
12/04/2023
14.18
 3,100 14.57 14.89 14.18 0 0 0
11/04/2023
14.57
 0 14.57 14.57 14.57 0 0 0
10/04/2023
14.57
 2,000 14.57 14.57 14.57 0 0 0
07/04/2023
14.57
 2,500 14.57 14.57 14.49 0 0 0
06/04/2023
14.57
 30 14.57 14.57 14.57 0 0 0
05/04/2023
14.57
 500 14.57 14.57 14.57 0 0 0
04/04/2023
14.57
 10 14.57 14.57 14.57 0 0 0
03/04/2023
14.57
 400 14.49 14.57 14.42 0 0 0
31/03/2023
14.49
 0 14.26 14.49 14.49 0 0 0
30/03/2023
14.26
 2,000 14.57 14.57 14.26 0 0 0
29/03/2023
14.57
 700 14.81 14.81 13.40 0 100 -0.0
28/03/2023
14.81
 0 14.89 14.81 14.81 0 0 0
27/03/2023
14.89
 2,900 14.65 14.89 14.73 0 0 0
24/03/2023
14.65
 0 14.49 14.65 14.65 0 0 0
23/03/2023
14.49
 0 14.49 14.49 14.49 0 0 0
22/03/2023
14.49
 4,100 14.42 14.73 14.49 2,400 0 0.0
21/03/2023
14.42
 1,600 14.49 14.73 14.42 900 0 0.0
20/03/2023
14.49
 900 14.49 14.49 13.01 0 100 -0.0
17/03/2023
14.49
 1,100 14.49 14.49 14.49 0 0 0
16/03/2023
14.49
 400 13.71 14.49 14.34 0 0 0
15/03/2023
13.71
 100 14.49 14.49 13.71 100 100 0
14/03/2023
14.49
 500 14.49 14.49 14.49 0 0 0
13/03/2023
14.49
 0 14.57 14.49 14.49 0 0 0
10/03/2023
14.57
 8,200 14.49 14.65 14.49 0 0 0
09/03/2023
14.49
 13,800 14.49 14.57 14.42 2,000 0 0.0
08/03/2023
14.49
 2,000 14.34 14.57 14.49 1,100 0 0.0
07/03/2023
14.34
 1,100 15.28 15.28 13.71 0 100 -0.0
06/03/2023
15.28
 100 14.89 15.28 15.28 0 0 0
03/03/2023
14.89
 800 14.57 14.89 14.89 400 0 0.0
02/03/2023
14.57
 1,600 14.49 14.57 14.57 0 0 0
01/03/2023
14.49
 0 14.49 14.49 14.49 0 0 0
28/02/2023
14.49
 0 14.49 14.49 14.49 0 0 0
27/02/2023
14.49
 100 14.81 14.81 14.49 0 0 0
24/02/2023
14.81
 500 14.49 14.81 14.49 0 0 0
23/02/2023
14.49
 1,200 14.26 14.73 14.49 0 0 0
22/02/2023
14.26
 0 14.26 14.26 14.26 0 0 0
21/02/2023
14.26
 0 14.26 14.26 14.26 0 0 0
20/02/2023
14.26
 200 13.95 14.26 14.26 0 0 0
17/02/2023
13.95
 0 14.89 13.95 14.89 0 0 0
16/02/2023
14.89
 200 14.89 14.89 13.01 0 100 -0.0
15/02/2023
14.89
 2,900 14.18 14.89 14.89 1,500 0 0.0
14/02/2023
14.18
 0 14.18 14.18 14.18 0 0 0
13/02/2023
14.18
 7,700 14.18 14.49 14.18 0 0 0
10/02/2023
14.18
 1,000 14.10 14.18 14.18 500 0 0.0
09/02/2023
14.10
 300 13.95 14.18 14.10 0 0 0
08/02/2023
13.95
 0 13.95 13.95 13.95 0 0 0
07/02/2023
13.95
 60,001 13.95 14.73 13.71 5,500 0 0.1
06/02/2023
13.95
 100 15.28 15.28 13.95 0 100 -0.0
03/02/2023
15.28
 602 15.04 15.28 15.20 0 0 0
02/02/2023
15.04
 2,209 15.12 15.12 15.04 0 0 0
01/02/2023
15.12
 5,000 15.36 15.36 14.96 0 0 0
31/01/2023
15.36
 501 15.28 15.36 15.28 0 0 0
30/01/2023
15.28
 5,300 15.28 15.28 15.20 2,400 0 0.0
27/01/2023
15.28
 1,302 16.22 16.22 14.89 0 100 -0.0
19/01/2023
16.22
 900 14.73 16.22 15.59 0 0 0
18/01/2023
14.73
 101 16.06 16.06 14.73 0 100 -0.0
17/01/2023
16.06
 1,200 14.89 16.06 16.06 0 0 0
16/01/2023
14.89
 1,100 16.45 16.45 14.10 1,000 100 0.0
13/01/2023
16.45
 100 16.06 16.45 16.45 0 0 0
12/01/2023
16.06
 100 15.28 16.06 16.06 0 0 0
11/01/2023
15.28
 3,800 14.89 15.28 14.73 0 100 -0.0
10/01/2023
14.89
 0 14.89 14.89 14.89 0 0 0
09/01/2023
14.89
 0 14.89 14.89 14.89 0 0 0
06/01/2023
14.89
 1,200 15.83 15.83 14.89 0 0 0
05/01/2023
15.83
 300 15.04 16.45 15.83 200 0 0.0
04/01/2023
15.04
 2,100 15.28 16.77 14.89 1,200 0 0.0
03/01/2023
15.28
 5,254 14.89 15.28 14.81 3,100 0 0.1
30/12/2022
14.89
 1,600 14.81 14.89 14.81 100 0 0.0
29/12/2022
14.81
 100 13.87 14.81 14.81 0 0 0
28/12/2022
13.87
 0 13.87 13.87 13.87 0 0 0
27/12/2022
13.87
 0 13.87 13.87 13.87 0 0 0
26/12/2022: Cổ tức tiền mặt tỉ lệ: 8%
26/12/2022
13.87
 0 13.87 13.87 13.87 0 0 0
23/12/2022
13.87
 3,100 14.47 14.47 13.87 0 0 0
22/12/2022
14.47
 0 14.47 14.47 14.47 0 0 0
21/12/2022
14.47
 100 13.49 14.47 14.47 0 0 0
20/12/2022
13.49
 115 14.32 14.32 13.49 0 0 0
19/12/2022
14.32
 400 14.02 14.32 14.24 0 0 0
16/12/2022
14.02
 2,901 14.02 14.62 13.94 0 0 0
15/12/2022
14.02
 0 14.02 14.02 14.02 0 0 0
14/12/2022
14.02
 0 13.87 14.02 13.87 0 0 0
13/12/2022
13.87
 2,100 14.32 14.32 13.87 0 0 0
12/12/2022
14.32
 100 14.24 14.32 14.32 0 0 0
09/12/2022
14.24
 1,600 14.47 14.92 14.24 0 0 0
08/12/2022
14.47
 0 14.54 14.47 14.54 0 0 0
07/12/2022
14.54
 900 14.39 14.54 14.39 0 0 0
06/12/2022
14.39
 400 14.32 14.39 14.39 0 0 0
05/12/2022
14.32
 700 14.32 14.32 14.24 0 0 0
02/12/2022
14.32
 900 14.02 14.32 14.32 0 0 0
01/12/2022
14.02
 4,000 14.32 14.39 14.02 0 0 0
30/11/2022
14.32
 700 14.02 14.47 13.94 0 0 0
29/11/2022
14.02
 4,600 13.87 14.02 13.79 0 0 0
28/11/2022
13.87
 2,000 14.62 14.62 13.87 0 0 0
25/11/2022
14.62
 19,200 13.27 14.62 13.57 0 0 0
24/11/2022
13.27
 0 13.04 13.27 13.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |