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)
25/10/2022
15.15
 400 14.45 15.15 14.45 0 0 0
24/10/2022
15.08
 200 15.15 15.15 15.08 0 0 0
21/10/2022
14.24
 1,200 14.80 14.80 14.24 0 0 0
20/10/2022
15.86
 0 15.86 15.86 15.86 0 0 0
19/10/2022
15.86
 0 15.86 15.86 15.86 0 0 0
18/10/2022
15.86
 0 15.86 15.86 15.86 0 0 0
17/10/2022
15.86
 400 15.86 15.86 15.86 0 0 0
14/10/2022
15.08
 4,201 15.51 15.51 15.08 0 0 0
13/10/2022
14.80
 900 14.80 14.80 14.80 0 0 0
12/10/2022
14.87
 4,311 14.87 14.87 14.80 0 0 0
11/10/2022
15.65
 0 16.14 15.65 16.14 0 0 0
10/10/2022
16.14
 1,000 16.35 16.35 14.52 0 0 0
07/10/2022
16.35
 100 16.35 16.35 16.35 0 0 0
06/10/2022
14.24
 100 14.10 14.24 14.24 0 0 0
05/10/2022
14.10
 3,000 14.10 14.10 14.10 0 0 0
04/10/2022
14.10
 3,300 14.17 14.17 14.10 0 0 0
03/10/2022
14.52
 2,900 14.52 14.52 14.52 0 0 0
30/09/2022
14.52
 100 14.52 14.52 14.52 0 0 0
29/09/2022
14.52
 2,100 14.52 14.52 14.52 0 0 0
28/09/2022
14.24
 1,000 14.52 14.52 14.24 0 0 0
27/09/2022
14.52
 2,200 14.52 14.52 14.52 0 0 0
26/09/2022
14.52
 200 14.52 14.52 14.52 0 0 0
23/09/2022
14.66
 5,300 13.18 14.66 13.18 0 0 0
22/09/2022
14.17
 700 12.83 16.07 12.83 0 0 0
21/09/2022
14.94
 10,100 15.15 15.15 13.81 0 0 0
20/09/2022
14.94
 4,600 14.94 14.94 14.94 0 0 0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/09/2022
14.94
 4,700 15.51 15.51 14.73 0 0 0
16/09/2022
14.59
 7,700 14.78 14.78 14.59 0 0 0
15/09/2022
14.85
 200 15.36 15.36 14.85 100 0 0.0
14/09/2022
14.91
 1,300 14.33 14.91 14.14 0 0 0
13/09/2022
14.46
 3,900 14.65 14.65 14.46 0 0 0
12/09/2022
14.52
 5,100 14.46 15.42 14.46 0 0 0
09/09/2022
14.14
 15,600 14.46 14.65 14.14 0 0 0
08/09/2022
14.65
 2,600 14.65 14.65 14.59 0 0 0
07/09/2022
14.40
 1,000 14.40 14.40 14.40 0 0 0
06/09/2022
14.27
 7,000 16.00 16.00 14.14 0 0 0
05/09/2022
14.46
 700 15.87 15.87 14.14 0 0 0
31/08/2022
14.20
 5,800 14.14 14.20 14.14 0 0 0
30/08/2022
14.14
 1,100 16.20 16.20 14.14 0 0 0
29/08/2022
14.14
 6,300 14.14 14.14 14.14 0 0 0
26/08/2022
13.88
 36,700 14.72 14.72 13.88 0 0 0
25/08/2022
14.20
 4,500 14.78 14.78 14.14 0 0 0
24/08/2022
14.72
 100 14.72 14.72 14.72 0 0 0
23/08/2022
13.82
 2,100 13.82 14.01 13.50 0 0 0
22/08/2022
13.88
 200 13.88 13.88 13.88 0 0 0
19/08/2022
13.50
 900 14.33 14.33 13.50 0 0 0
18/08/2022
13.82
 200 14.07 14.07 13.82 0 0 0
17/08/2022
13.75
 400 14.33 14.33 13.63 0 0 0
16/08/2022
13.63
 2,400 14.33 14.33 13.50 0 0 0
15/08/2022
13.69
 1,900 14.07 14.07 13.63 0 0 0
12/08/2022
13.75
 700 13.50 13.95 13.50 0 0 0
11/08/2022
14.40
 0 14.40 14.40 14.40 0 0 0
10/08/2022
14.40
 100 14.40 14.40 14.40 0 0 0
09/08/2022
13.95
 1,000 13.95 13.95 13.95 0 0 0
08/08/2022
14.01
 1,300 15.30 15.30 13.69 0 0 0
05/08/2022
13.95
 200 14.01 14.01 13.95 0 0 0
04/08/2022
13.95
 400 13.69 13.95 13.69 0 0 0
03/08/2022
13.82
 2,600 13.50 14.65 13.50 0 0 0
02/08/2022
13.75
 300 13.82 13.82 13.50 0 0 0
01/08/2022
13.50
 30,300 14.72 14.72 13.43 0 0 0
29/07/2022
13.75
 1,200 13.56 13.75 13.37 0 0 0
28/07/2022
13.50
 2,300 15.42 15.42 13.50 0 0 0
27/07/2022
13.75
 27,700 13.37 13.75 13.37 0 0 0
26/07/2022
13.50
 600 13.43 13.56 13.43 0 0 0
25/07/2022
15.30
 200 15.81 15.81 15.30 0 0 0
22/07/2022
13.75
 0 13.75 13.75 13.75 0 0 0
21/07/2022
14.07
 300 13.69 14.07 13.56 0 0 0
20/07/2022
13.18
 1,200 12.98 13.24 12.98 0 0 0
19/07/2022
13.18
 200 13.11 13.18 13.11 0 0 0
18/07/2022
12.92
 6,000 13.43 13.43 12.92 0 0 0
15/07/2022
12.98
 1,400 12.60 13.11 12.60 0 0 0
14/07/2022
13.37
 1,300 13.37 13.37 12.98 0 0 0
13/07/2022
13.11
 200 12.85 13.11 12.85 0 0 0
12/07/2022
15.04
 0 15.04 15.04 15.04 0 0 0
11/07/2022
15.04
 100 15.04 15.04 15.04 0 0 0
08/07/2022
13.37
 0 13.37 13.37 13.37 0 0 0
07/07/2022
13.37
 100 13.37 13.37 13.37 0 0 0
06/07/2022
13.37
 2,600 14.40 14.40 12.66 0 0 0
05/07/2022
13.37
 800 15.42 15.42 12.85 500 0 0.0
04/07/2022
13.43
 0 13.43 13.43 13.43 0 0 0
01/07/2022
13.50
 700 12.73 13.75 12.73 0 0 0
30/06/2022
14.20
 0 14.20 14.20 14.20 0 0 0
29/06/2022
14.20
 5,600 14.20 14.20 14.20 0 0 0
28/06/2022
16.71
 0 16.71 16.71 16.71 0 0 0
27/06/2022
16.71
 100 16.71 16.71 16.71 0 0 0
24/06/2022
14.78
 100 14.78 14.78 14.78 0 0 0
23/06/2022
12.92
 0 12.92 12.92 12.92 0 0 0
22/06/2022
12.92
 100 12.92 12.92 12.92 0 0 0
21/06/2022
13.11
 200 12.73 13.11 12.73 0 0 0
20/06/2022
13.24
 100 13.24 13.24 13.24 0 0 0
17/06/2022
13.18
 2,000 12.92 13.18 12.92 0 0 0
16/06/2022
12.92
 1,300 12.66 13.30 12.66 0 0 0
15/06/2022
13.43
 1,600 13.69 13.69 13.43 0 0 0
14/06/2022
13.43
 1,500 13.43 13.75 13.43 0 0 0
13/06/2022
15.75
 100 15.75 15.75 15.75 0 0 0
10/06/2022
13.82
 100 13.82 13.82 13.82 0 0 0
09/06/2022
13.75
 6,300 13.50 14.01 12.66 0 0 0
08/06/2022
14.40
 100 14.40 14.40 14.40 0 0 0
07/06/2022
14.40
 5,100 13.18 14.40 13.18 0 0 0
06/06/2022
14.78
 0 14.78 14.78 14.78 0 0 0

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