CTCP Thủy điện Srok Phu Miêng IDICO (ish)

24.50
-0.30
(-1.21%)
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)
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
31/08/2022
15.72
 5,800 15.65 15.72 15.65 0 0 0
30/08/2022
15.65
 1,100 15.65 17.93 15.65 0 0 0
29/08/2022
15.65
 6,300 15.37 15.65 15.65 0 0 0
26/08/2022
15.37
 36,700 15.72 16.29 15.37 0 0 0
25/08/2022
15.72
 4,500 16.29 16.36 15.65 0 0 0
24/08/2022
16.29
 100 15.30 16.29 16.29 0 0 0
23/08/2022
15.30
 2,100 15.37 15.51 14.94 0 0 0
22/08/2022
15.37
 200 14.94 15.37 15.37 0 0 0
19/08/2022
14.94
 900 15.30 15.86 14.94 0 0 0
18/08/2022
15.30
 200 15.22 15.58 15.30 0 0 0
17/08/2022
15.22
 400 15.08 15.86 15.08 0 0 0
16/08/2022
15.08
 2,400 15.15 15.86 14.94 0 0 0
15/08/2022
15.15
 1,900 15.22 15.58 15.08 0 0 0
12/08/2022
15.22
 700 15.94 15.94 14.94 0 0 0
11/08/2022
15.94
 0 15.94 15.94 15.94 0 0 0
10/08/2022
15.94
 100 15.44 15.94 15.94 0 0 0
09/08/2022
15.44
 1,000 15.51 15.51 15.44 0 0 0
08/08/2022
15.51
 1,300 15.44 16.93 15.15 0 0 0
05/08/2022
15.44
 200 15.44 15.51 15.44 0 0 0
04/08/2022
15.44
 400 15.30 15.44 15.15 0 0 0
03/08/2022
15.30
 2,600 15.22 16.22 14.94 0 0 0
02/08/2022
15.22
 300 14.94 15.30 14.94 0 0 0
01/08/2022
14.94
 30,300 15.22 16.29 14.87 0 0 0
29/07/2022
15.22
 1,200 14.94 15.22 14.80 0 0 0
28/07/2022
14.94
 2,300 15.22 17.07 14.94 0 0 0
27/07/2022
15.22
 27,700 14.94 15.22 14.80 0 0 0
26/07/2022
14.94
 600 16.93 16.93 14.87 0 0 0
25/07/2022
16.93
 200 15.22 17.50 16.93 0 0 0
22/07/2022
15.22
 0 15.58 15.22 15.22 0 0 0
21/07/2022
15.58
 300 14.58 15.58 15.01 0 0 0
20/07/2022
14.58
 1,200 14.58 14.66 14.37 0 0 0
19/07/2022
14.58
 200 14.30 14.58 14.51 0 0 0
18/07/2022
14.30
 6,000 14.37 14.87 14.30 0 0 0
15/07/2022
14.37
 1,400 14.80 14.80 13.94 0 0 0
14/07/2022
14.80
 1,300 14.51 14.80 14.37 0 0 0
13/07/2022
14.51
 200 16.65 16.65 14.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |