CTCP Thủy điện Srok Phu Miêng IDICO (ish)

20.70
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
(2026-09-08) 		-2.10 -9.05% 74,600 0 0
20.70
23.30
20.70
2 tháng
(2026-08-10) 		-1.20 -5.38% 81,000 0 0
20.70
29.20
20.70
3 tháng
(2026-07-10) 		-2.97 -12.34% 86,100 0 0
20.70
29.20
20.70
6 tháng
(2026-04-13) 		-2.22 -9.51% 119,400 0 0
20.70
29.20
20.70
12 tháng
(2025-10-13) 		-3.29 -13.49% 430,900 0 0
20.70
29.20
20.70
24 tháng
(2024-10-18) 		-0.77 -3.54% 1,144,819 0 0
19.10
29.20
20.70
36 tháng
(2023-10-24) 		5.26 33.23% 2,438,749 -2,000 0.0
14.90
29.20
20.70
60 tháng
(2021-11-03) 		8.95 73.71% 4,022,211 61,000 1.2
11.77
29.20
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
13.63
 4,100 13.78 13.85 13.63 2,400 0 0.0
21/03/2023
13.55
 1,600 13.85 13.85 13.55 900 0 0.0
20/03/2023
13.63
 900 12.23 13.63 12.23 0 100 0.0
17/03/2023
13.63
 1,100 13.63 13.63 13.63 0 0 0
16/03/2023
13.63
 400 13.48 13.63 13.48 0 0 0
15/03/2023
12.89
 100 12.89 12.89 12.89 100 100 0
14/03/2023
13.63
 500 13.63 13.63 13.63 0 0 0
13/03/2023
13.63
 0 13.63 13.63 13.63 0 0 0
10/03/2023
13.70
 8,200 13.63 13.78 13.63 0 0 0
09/03/2023
13.63
 13,800 13.55 13.70 13.55 2,000 0 0.0
08/03/2023
13.63
 2,000 13.63 13.70 13.63 1,100 0 0.0
07/03/2023
13.48
 1,100 12.89 13.63 12.89 0 100 0.0
06/03/2023
14.36
 100 14.36 14.36 14.36 0 0 0
03/03/2023
14.00
 800 14.00 14.00 14.00 400 0 0.0
02/03/2023
13.70
 1,600 13.70 13.70 13.70 0 0 0
01/03/2023
13.63
 0 13.63 13.63 13.63 0 0 0
28/02/2023
13.63
 0 13.63 13.63 13.63 0 0 0
27/02/2023
13.63
 100 13.63 13.63 13.63 0 0 0
24/02/2023
13.92
 500 13.63 13.92 13.63 0 0 0
23/02/2023
13.63
 1,200 13.63 13.85 13.63 0 0 0
22/02/2023
13.41
 0 13.41 13.41 13.41 0 0 0
21/02/2023
13.41
 0 13.41 13.41 13.41 0 0 0
20/02/2023
13.41
 200 13.41 13.41 13.41 0 0 0
17/02/2023
13.11
 0 13.11 13.11 13.11 0 0 0
16/02/2023
14.00
 200 12.23 14.00 12.23 0 100 0.0
15/02/2023
14.00
 2,900 14.00 14.00 14.00 1,500 0 0.0
14/02/2023
13.33
 0 13.33 13.33 13.33 0 0 0
13/02/2023
13.33
 7,700 13.33 13.63 13.33 0 0 0
10/02/2023
13.33
 1,000 13.33 13.33 13.33 500 0 0.0
09/02/2023
13.26
 300 13.33 13.33 13.26 0 0 0
08/02/2023
13.11
 0 13.11 13.11 13.11 0 0 0
07/02/2023
13.11
 60,001 13.85 13.85 12.89 5,500 0 0.1
06/02/2023
13.11
 100 13.11 13.11 13.11 0 100 0.0
03/02/2023
14.36
 602 14.29 14.36 14.29 0 0 0
02/02/2023
14.14
 2,209 14.22 14.22 14.14 0 0 0
01/02/2023
14.22
 5,000 14.07 14.22 14.07 0 0 0
31/01/2023
14.44
 501 14.36 14.44 14.36 0 0 0
30/01/2023
14.36
 5,300 14.36 14.36 14.29 2,400 0 0.0
27/01/2023
14.36
 1,302 14.00 14.36 14.00 0 100 0.0
19/01/2023
15.25
 900 14.66 15.25 14.66 0 0 0
18/01/2023
13.85
 101 13.85 13.85 13.85 0 100 0.0
17/01/2023
15.10
 1,200 15.10 15.10 15.10 0 0 0
16/01/2023
14.00
 1,100 13.26 14.00 13.26 1,000 100 0.0
13/01/2023
15.47
 100 15.47 15.47 15.47 0 0 0
12/01/2023
15.10
 100 15.10 15.10 15.10 0 0 0
11/01/2023
14.36
 3,800 13.85 14.36 13.85 0 100 0.0
10/01/2023
14.00
 0 14.00 14.00 14.00 0 0 0
09/01/2023
14.00
 0 14.00 14.00 14.00 0 0 0
06/01/2023
14.00
 1,200 14.00 14.00 14.00 0 0 0
05/01/2023
14.88
 300 15.47 15.47 14.88 200 0 0.0
04/01/2023
14.14
 2,100 15.76 15.76 14.00 1,200 0 0.0
03/01/2023
14.36
 5,254 13.92 14.36 13.92 3,100 0 0.1
30/12/2022
14.00
 1,600 13.92 14.00 13.92 100 0 0.0
29/12/2022
13.92
 100 13.92 13.92 13.92 0 0 0
28/12/2022
13.04
 0 13.04 13.04 13.04 0 0 0
27/12/2022
13.04
 0 13.04 13.04 13.04 0 0 0
26/12/2022: Cổ tức tiền mặt tỉ lệ: 8%
26/12/2022
13.04
 0 13.04 13.04 13.04 0 0 0
23/12/2022
13.04
 3,100 13.39 13.39 13.04 0 0 0
22/12/2022
13.60
 0 13.60 13.60 13.60 0 0 0
21/12/2022
13.60
 100 13.60 13.60 13.60 0 0 0
20/12/2022
12.69
 115 12.69 12.69 12.69 0 0 0
19/12/2022
13.46
 400 13.39 13.46 13.39 0 0 0
16/12/2022
13.18
 2,901 13.74 13.74 13.11 0 0 0
15/12/2022
13.18
 0 13.18 13.18 13.18 0 0 0
14/12/2022
13.18
 0 13.18 13.18 13.18 0 0 0
13/12/2022
13.04
 2,100 13.39 13.46 13.04 0 0 0
12/12/2022
13.46
 100 13.46 13.46 13.46 0 0 0
09/12/2022
13.39
 1,600 14.03 14.03 13.39 0 0 0
08/12/2022
13.60
 0 13.60 13.60 13.60 0 0 0
07/12/2022
13.67
 900 13.53 13.67 13.53 0 0 0
06/12/2022
13.53
 400 13.53 13.53 13.53 0 0 0
05/12/2022
13.46
 700 13.46 13.46 13.39 0 0 0
02/12/2022
13.46
 900 13.46 13.46 13.46 0 0 0
01/12/2022
13.18
 4,000 13.46 13.53 13.18 0 0 0
30/11/2022
13.46
 700 13.11 13.60 13.11 0 0 0
29/11/2022
13.18
 4,600 13.04 13.18 12.97 0 0 0
28/11/2022
13.04
 2,000 13.04 13.18 13.04 0 0 0
25/11/2022
13.74
 19,200 12.76 13.74 12.76 0 0 0
24/11/2022
12.26
 1 12.47 12.47 12.47 0 0 0
23/11/2022
12.26
 700 12.69 12.69 12.26 0 0 0
22/11/2022
12.33
 1,100 12.33 12.33 12.33 0 0 0
21/11/2022
13.11
 2,000 12.33 13.11 12.26 0 0 0
18/11/2022
11.91
 4,300 13.39 13.39 11.91 0 0 0
17/11/2022
11.77
 2,201 11.77 11.77 11.77 0 0 0
16/11/2022
11.98
 68,700 13.32 13.32 10.08 0 0 0
15/11/2022
13.53
 12,800 11.98 13.53 11.84 0 0 0
14/11/2022
13.88
 100 13.88 13.88 13.88 0 0 0
11/11/2022
12.05
 57,190 13.74 14.73 12.05 0 0 0
10/11/2022
14.38
 1,206 14.10 14.73 14.10 0 0 0
09/11/2022
14.80
 600 14.80 14.80 14.80 0 0 0
08/11/2022
15.01
 0 15.01 15.01 15.01 0 0 0
07/11/2022
14.94
 800 14.94 15.01 14.94 0 0 0
04/11/2022
14.24
 502 14.24 14.24 14.24 0 0 0
03/11/2022
14.31
 400 15.15 15.15 14.31 0 0 0
02/11/2022
14.80
 1 14.80 14.80 14.80 0 0 0
01/11/2022
14.80
 2,002 14.80 14.80 14.80 0 0 0
31/10/2022
14.45
 2,801 14.80 15.15 14.45 0 0 0
28/10/2022
14.80
 1 14.80 14.80 14.80 0 0 0
27/10/2022
14.80
 1,001 14.80 14.80 14.80 0 0 0
26/10/2022
14.52
 300 14.52 14.52 14.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc