CTCP Thủy điện Srok Phu Miêng IDICO (ish)

23.30
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
(2026-08-19) 		0.30 1.30% 11,100 0 0
23
29.20
23.30
2 tháng
(2026-07-20) 		-0.60 -2.51% 15,500 0 0
22.30
29.20
23.30
3 tháng
(2026-06-22) 		-0.58 -2.44% 21,100 0 0
22.28
29.20
23.30
6 tháng
(2026-03-23) 		0.73 3.25% 77,800 0 0
21.63
29.20
23.30
12 tháng
(2025-09-23) 		-0.19 -0.80% 421,200 0 0
21.05
29.20
23.30
24 tháng
(2024-09-30) 		2.10 9.90% 1,131,820 0 0
19.10
29.20
23.30
36 tháng
(2023-10-04) 		7.70 49.32% 2,792,009 -2,000 0.0
14.90
29.20
23.30
60 tháng
(2021-10-14) 		11.20 92.60% 4,035,948 61,600 1.2
11.49
29.20
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
11.77
 2,201 11.98 11.98 11.77 0 0 0
16/11/2022
11.98
 68,700 13.53 13.53 10.08 0 0 0
15/11/2022
13.53
 12,800 13.88 13.88 11.84 0 0 0
14/11/2022
13.88
 100 12.05 13.88 13.88 0 0 0
11/11/2022
12.05
 57,190 14.38 14.73 12.05 0 0 0
10/11/2022
14.38
 1,206 14.80 14.80 14.10 0 0 0
09/11/2022
14.80
 600 15.01 15.01 14.80 0 0 0
08/11/2022
15.01
 0 14.94 15.01 15.01 0 0 0
07/11/2022
14.94
 800 14.24 15.01 14.94 0 0 0
04/11/2022
14.24
 500 14.31 14.31 14.24 0 0 0
03/11/2022
14.31
 400 14.80 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
 2,000 14.45 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 14.52 14.80 14.80 0 0 0
26/10/2022
14.52
 300 15.15 15.15 14.52 0 0 0
25/10/2022
15.15
 400 15.08 15.15 14.45 0 0 0
24/10/2022
15.08
 200 14.24 15.15 15.08 0 0 0
21/10/2022
14.24
 1,200 15.86 15.86 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 15.08 15.86 15.86 0 0 0
14/10/2022
15.08
 4,201 14.80 15.51 15.08 0 0 0
13/10/2022
14.80
 900 14.87 14.87 14.80 0 0 0
12/10/2022
14.87
 4,311 15.65 15.65 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 14.24 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 14.52 14.52 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 14.24 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 14.66 14.66 14.52 0 0 0
23/09/2022
14.66
 5,300 14.17 14.66 13.18 0 0 0
22/09/2022
14.17
 700 14.94 16.07 12.83 0 0 0
21/09/2022
14.94
 10,100 14.94 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 14.59 15.51 14.73 0 0 0
16/09/2022
14.59
 7,700 14.85 14.85 14.59 0 0 0
15/09/2022
14.85
 200 14.91 15.36 14.85 100 0 0.0
14/09/2022
14.91
 1,300 14.46 14.91 14.14 0 0 0
13/09/2022
14.46
 3,900 14.52 14.65 14.46 0 0 0
12/09/2022
14.52
 5,100 14.14 15.42 14.46 0 0 0
09/09/2022
14.14
 15,600 14.65 14.65 14.14 0 0 0
08/09/2022
14.65
 2,600 14.40 14.65 14.59 0 0 0
07/09/2022
14.40
 1,000 14.27 14.40 14.40 0 0 0
06/09/2022
14.27
 7,000 14.46 16.00 14.14 0 0 0
05/09/2022
14.46
 700 14.20 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 14.14 16.20 14.14 0 0 0
29/08/2022
14.14
 6,300 13.88 14.14 14.14 0 0 0
26/08/2022
13.88
 36,700 14.20 14.72 13.88 0 0 0
25/08/2022
14.20
 4,500 14.72 14.78 14.14 0 0 0
24/08/2022
14.72
 100 13.82 14.72 14.72 0 0 0
23/08/2022
13.82
 2,100 13.88 14.01 13.50 0 0 0
22/08/2022
13.88
 200 13.50 13.88 13.88 0 0 0
19/08/2022
13.50
 900 13.82 14.33 13.50 0 0 0
18/08/2022
13.82
 200 13.75 14.07 13.82 0 0 0
17/08/2022
13.75
 400 13.63 14.33 13.63 0 0 0
16/08/2022
13.63
 2,400 13.69 14.33 13.50 0 0 0
15/08/2022
13.69
 1,900 13.75 14.07 13.63 0 0 0
12/08/2022
13.75
 700 14.40 14.40 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 13.95 14.40 14.40 0 0 0
09/08/2022
13.95
 1,000 14.01 14.01 13.95 0 0 0
08/08/2022
14.01
 1,300 13.95 15.30 13.69 0 0 0
05/08/2022
13.95
 200 13.95 14.01 13.95 0 0 0
04/08/2022
13.95
 400 13.82 13.95 13.69 0 0 0
03/08/2022
13.82
 2,600 13.75 14.65 13.50 0 0 0
02/08/2022
13.75
 300 13.50 13.82 13.50 0 0 0
01/08/2022
13.50
 30,300 13.75 14.72 13.43 0 0 0
29/07/2022
13.75
 1,200 13.50 13.75 13.37 0 0 0
28/07/2022
13.50
 2,300 13.75 15.42 13.50 0 0 0
27/07/2022
13.75
 27,700 13.50 13.75 13.37 0 0 0
26/07/2022
13.50
 600 15.30 15.30 13.43 0 0 0
25/07/2022
15.30
 200 13.75 15.81 15.30 0 0 0
22/07/2022
13.75
 0 14.07 13.75 13.75 0 0 0
21/07/2022
14.07
 300 13.18 14.07 13.56 0 0 0
20/07/2022
13.18
 1,200 13.18 13.24 12.98 0 0 0
19/07/2022
13.18
 200 12.92 13.18 13.11 0 0 0
18/07/2022
12.92
 6,000 12.98 13.43 12.92 0 0 0
15/07/2022
12.98
 1,400 13.37 13.37 12.60 0 0 0
14/07/2022
13.37
 1,300 13.11 13.37 12.98 0 0 0
13/07/2022
13.11
 200 15.04 15.04 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 13.37 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 13.37 14.40 12.66 0 0 0
05/07/2022
13.37
 800 13.43 15.42 12.85 500 0 0.0
04/07/2022
13.43
 0 13.50 13.43 13.43 0 0 0
01/07/2022
13.50
 700 14.20 14.20 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 16.71 16.71 14.20 0 0 0

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