CTCP Thủy điện Srok Phu Miêng IDICO (ish)

24.60
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
(2026-04-06) 		0.40 1.66% 8,700 0 0
24.10
27.20
24.60
2 tháng
(2026-03-06) 		0 0% 47,500 0 0
23.50
27.20
24.60
3 tháng
(2026-02-04) 		-0.48 -1.92% 93,000 0 0
23.44
27.20
24.60
6 tháng
(2025-11-06) 		-3.07 -11.15% 289,400 0 0
23.44
27.57
24.60
12 tháng
(2025-05-12) 		-1.81 -6.87% 749,100 0 0
23.44
30.87
24.60
24 tháng
(2024-05-15) 		4.59 23.03% 1,469,268 -100 -0.0
19.91
30.87
24.60
36 tháng
(2023-05-22) 		9.54 63.73% 3,019,444 39,200 0.8
14.81
30.87
24.60
60 tháng
(2021-05-31) 		13.69 126.68% 4,112,321 58,100 1.1
9.78
30.87
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/11/2022
13.04
 700 13.12 13.49 13.04 0 0 0
22/11/2022
13.12
 1,100 13.94 13.94 13.12 0 0 0
21/11/2022
13.94
 2,000 12.67 13.94 13.04 0 0 0
18/11/2022
12.67
 4,300 12.52 14.24 12.67 0 0 0
17/11/2022
12.52
 2,201 12.74 12.74 12.52 0 0 0
16/11/2022
12.74
 68,700 14.39 14.39 10.72 0 0 0
15/11/2022
14.39
 12,800 14.77 14.77 12.59 0 0 0
14/11/2022
14.77
 100 12.82 14.77 14.77 0 0 0
11/11/2022
12.82
 57,190 15.29 15.67 12.82 0 0 0
10/11/2022
15.29
 1,206 15.74 15.74 14.99 0 0 0
09/11/2022
15.74
 600 15.97 15.97 15.74 0 0 0
08/11/2022
15.97
 0 15.89 15.97 15.97 0 0 0
07/11/2022
15.89
 800 15.14 15.97 15.89 0 0 0
04/11/2022
15.14
 500 15.22 15.22 15.14 0 0 0
03/11/2022
15.22
 400 15.74 16.12 15.22 0 0 0
02/11/2022
15.74
 1 15.74 15.74 15.74 0 0 0
01/11/2022
15.74
 2,000 15.37 15.74 15.74 0 0 0
31/10/2022
15.37
 2,801 15.74 16.12 15.37 0 0 0
28/10/2022
15.74
 1 15.74 15.74 15.74 0 0 0
27/10/2022
15.74
 1,001 15.44 15.74 15.74 0 0 0
26/10/2022
15.44
 300 16.12 16.12 15.44 0 0 0
25/10/2022
16.12
 400 16.04 16.12 15.37 0 0 0
24/10/2022
16.04
 200 15.14 16.12 16.04 0 0 0
21/10/2022
15.14
 1,200 16.87 16.87 15.14 0 0 0
20/10/2022
16.87
 0 16.87 16.87 16.87 0 0 0
19/10/2022
16.87
 0 16.87 16.87 16.87 0 0 0
18/10/2022
16.87
 0 16.87 16.87 16.87 0 0 0
17/10/2022
16.87
 400 16.04 16.87 16.87 0 0 0
14/10/2022
16.04
 4,201 15.74 16.49 16.04 0 0 0
13/10/2022
15.74
 900 15.82 15.82 15.74 0 0 0
12/10/2022
15.82
 4,311 16.64 16.64 15.74 0 0 0
11/10/2022
16.64
 0 17.17 16.64 17.17 0 0 0
10/10/2022
17.17
 1,000 17.39 17.39 15.44 0 0 0
07/10/2022
17.39
 100 15.14 17.39 17.39 0 0 0
06/10/2022
15.14
 100 14.99 15.14 15.14 0 0 0
05/10/2022
14.99
 3,000 14.99 14.99 14.99 0 0 0
04/10/2022
14.99
 3,300 15.44 15.44 14.99 0 0 0
03/10/2022
15.44
 2,900 15.44 15.44 15.44 0 0 0
30/09/2022
15.44
 100 15.44 15.44 15.44 0 0 0
29/09/2022
15.44
 2,100 15.14 15.44 15.44 0 0 0
28/09/2022
15.14
 1,000 15.44 15.44 15.14 0 0 0
27/09/2022
15.44
 2,200 15.44 15.44 15.44 0 0 0
26/09/2022
15.44
 200 15.59 15.59 15.44 0 0 0
23/09/2022
15.59
 5,300 15.07 15.59 14.02 0 0 0
22/09/2022
15.07
 700 15.89 17.09 13.64 0 0 0
21/09/2022
15.89
 10,100 15.89 16.12 14.69 0 0 0
20/09/2022
15.89
 4,600 15.89 15.89 15.89 0 0 0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/09/2022
15.89
 4,700 15.52 16.49 15.67 0 0 0
16/09/2022
15.52
 7,700 15.79 15.79 15.52 0 0 0
15/09/2022
15.79
 200 15.86 16.34 15.79 100 0 0.0
14/09/2022
15.86
 1,300 15.38 15.86 15.04 0 0 0
13/09/2022
15.38
 3,900 15.45 15.58 15.38 0 0 0
12/09/2022
15.45
 5,100 15.04 16.40 15.38 0 0 0
09/09/2022
15.04
 15,600 15.58 15.58 15.04 0 0 0
08/09/2022
15.58
 2,600 15.31 15.58 15.52 0 0 0
07/09/2022
15.31
 1,000 15.17 15.31 15.31 0 0 0
06/09/2022
15.17
 7,000 15.38 17.02 15.04 0 0 0
05/09/2022
15.38
 700 15.11 16.88 15.04 0 0 0
31/08/2022
15.11
 5,800 15.04 15.11 15.04 0 0 0
30/08/2022
15.04
 1,100 15.04 17.23 15.04 0 0 0
29/08/2022
15.04
 6,300 14.76 15.04 15.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |