CTCP Thủy điện Srok Phu Miêng IDICO (ish)

25.10
-1.10
(-4.20%)
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
(2024-10-22) 		-0.20 -0.77% 119,402 0 0
23.40
28.70
25.80
2 tháng
(2024-09-23) 		0.50 1.99% 210,804 0 0
23.40
28.70
25.80
3 tháng
(2024-08-23) 		-2.86 -9.99% 355,504 0 0
23.40
28.70
25.80
6 tháng
(2024-05-27) 		1.22 4.98% 513,346 -100 -0.0
23.40
32.03
25.80
12 tháng
(2023-11-27) 		6.33 32.48% 1,083,556 -2,000 -0.0
19.38
32.03
25.80
24 tháng
(2022-12-02) 		9.80 61.24% 2,266,289 60,600 1.2
15.08
32.03
25.80
36 tháng
(2021-12-07) 		9.45 57.82% 2,945,320 60,100 1.2
13.99
32.03
25.80
60 tháng
(2019-12-18) 		16.20 168.71% 4,487,818 61,200 1.2
8.86
32.03
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2023
16.29
 700 16.55 16.55 14.97 0 100 -0.0
28/03/2023
16.55
 0 16.64 16.55 16.55 0 0 0
27/03/2023
16.64
 2,900 16.37 16.64 16.46 0 0 0
24/03/2023
16.37
 0 16.20 16.37 16.37 0 0 0
23/03/2023
16.20
 0 16.20 16.20 16.20 0 0 0
22/03/2023
16.20
 4,100 16.11 16.46 16.20 2,400 0 0.0
21/03/2023
16.11
 1,600 16.20 16.46 16.11 900 0 0.0
20/03/2023
16.20
 900 16.20 16.20 14.53 0 100 -0.0
17/03/2023
16.20
 1,100 16.20 16.20 16.20 0 0 0
16/03/2023
16.20
 400 15.32 16.20 16.02 0 0 0
15/03/2023
15.32
 100 16.20 16.20 15.32 100 100 0
14/03/2023
16.20
 500 16.20 16.20 16.20 0 0 0
13/03/2023
16.20
 0 16.29 16.20 16.20 0 0 0
10/03/2023
16.29
 8,200 16.20 16.37 16.20 0 0 0
09/03/2023
16.20
 13,800 16.20 16.29 16.11 2,000 0 0.0
08/03/2023
16.20
 2,000 16.02 16.29 16.20 1,100 0 0.0
07/03/2023
16.02
 1,100 17.07 17.07 15.32 0 100 -0.0
06/03/2023
17.07
 100 16.64 17.07 17.07 0 0 0
03/03/2023
16.64
 800 16.29 16.64 16.64 400 0 0.0
02/03/2023
16.29
 1,600 16.20 16.29 16.29 0 0 0
01/03/2023
16.20
 0 16.20 16.20 16.20 0 0 0
28/02/2023
16.20
 0 16.20 16.20 16.20 0 0 0
27/02/2023
16.20
 100 16.55 16.55 16.20 0 0 0
24/02/2023
16.55
 500 16.20 16.55 16.20 0 0 0
23/02/2023
16.20
 1,200 15.94 16.46 16.20 0 0 0
22/02/2023
15.94
 0 15.94 15.94 15.94 0 0 0
21/02/2023
15.94
 0 15.94 15.94 15.94 0 0 0
20/02/2023
15.94
 200 15.59 15.94 15.94 0 0 0
17/02/2023
15.59
 0 16.64 15.59 16.64 0 0 0
16/02/2023
16.64
 200 16.64 16.64 14.53 0 100 -0.0
15/02/2023
16.64
 2,900 15.85 16.64 16.64 1,500 0 0.0
14/02/2023
15.85
 0 15.85 15.85 15.85 0 0 0
13/02/2023
15.85
 7,700 15.85 16.20 15.85 0 0 0
10/02/2023
15.85
 1,000 15.76 15.85 15.85 500 0 0.0
09/02/2023
15.76
 300 15.59 15.85 15.76 0 0 0
08/02/2023
15.59
 0 15.59 15.59 15.59 0 0 0
07/02/2023
15.59
 60,001 15.59 16.46 15.32 5,500 0 0.1
06/02/2023
15.59
 100 17.07 17.07 15.59 0 100 -0.0
03/02/2023
17.07
 602 16.81 17.07 16.99 0 0 0
02/02/2023
16.81
 2,209 16.90 16.90 16.81 0 0 0
01/02/2023
16.90
 5,000 17.16 17.16 16.72 0 0 0
31/01/2023
17.16
 501 17.07 17.16 17.07 0 0 0
30/01/2023
17.07
 5,300 17.07 17.07 16.99 2,400 0 0.0
27/01/2023
17.07
 1,302 18.12 18.12 16.64 0 100 -0.0
19/01/2023
18.12
 900 16.46 18.12 17.42 0 0 0
18/01/2023
16.46
 101 17.95 17.95 16.46 0 100 -0.0
17/01/2023
17.95
 1,200 16.64 17.95 17.95 0 0 0
16/01/2023
16.64
 1,100 18.39 18.39 15.76 1,000 100 0.0
13/01/2023
18.39
 100 17.95 18.39 18.39 0 0 0
12/01/2023
17.95
 100 17.07 17.95 17.95 0 0 0
11/01/2023
17.07
 3,800 16.64 17.07 16.46 0 100 -0.0
10/01/2023
16.64
 0 16.64 16.64 16.64 0 0 0
09/01/2023
16.64
 0 16.64 16.64 16.64 0 0 0
06/01/2023
16.64
 1,200 17.69 17.69 16.64 0 0 0
05/01/2023
17.69
 300 16.81 18.39 17.69 200 0 0.0
04/01/2023
16.81
 2,100 17.07 18.74 16.64 1,200 0 0.0
03/01/2023
17.07
 5,254 16.64 17.07 16.55 3,100 0 0.1
30/12/2022
16.64
 1,600 16.55 16.64 16.55 100 0 0.0
29/12/2022
16.55
 100 15.50 16.55 16.55 0 0 0
28/12/2022
15.50
 0 15.50 15.50 15.50 0 0 0
27/12/2022
15.50
 0 15.50 15.50 15.50 0 0 0
26/12/2022: Cổ tức tiền mặt tỉ lệ: 8%
26/12/2022
15.50
 0 15.50 15.50 15.50 0 0 0
23/12/2022
15.50
 3,100 16.17 16.17 15.50 0 0 0
22/12/2022
16.17
 0 16.17 16.17 16.17 0 0 0
21/12/2022
16.17
 100 15.08 16.17 16.17 0 0 0
20/12/2022
15.08
 115 16.00 16.00 15.08 0 0 0
19/12/2022
16.00
 400 15.67 16.00 15.92 0 0 0
16/12/2022
15.67
 2,901 15.67 16.34 15.58 0 0 0
15/12/2022
15.67
 0 15.67 15.67 15.67 0 0 0
14/12/2022
15.67
 0 15.50 15.67 15.50 0 0 0
13/12/2022
15.50
 2,100 16.00 16.00 15.50 0 0 0
12/12/2022
16.00
 100 15.92 16.00 16.00 0 0 0
09/12/2022
15.92
 1,600 16.17 16.67 15.92 0 0 0
08/12/2022
16.17
 0 16.25 16.17 16.25 0 0 0
07/12/2022
16.25
 900 16.08 16.25 16.08 0 0 0
06/12/2022
16.08
 400 16.00 16.08 16.08 0 0 0
05/12/2022
16.00
 700 16.00 16.00 15.92 0 0 0
02/12/2022
16.00
 900 15.67 16.00 16.00 0 0 0
01/12/2022
15.67
 4,000 16.00 16.08 15.67 0 0 0
30/11/2022
16.00
 700 15.67 16.17 15.58 0 0 0
29/11/2022
15.67
 4,600 15.50 15.67 15.41 0 0 0
28/11/2022
15.50
 2,000 16.34 16.34 15.50 0 0 0
25/11/2022
16.34
 19,200 14.83 16.34 15.16 0 0 0
24/11/2022
14.83
 0 14.58 14.83 14.58 0 0 0
23/11/2022
14.58
 700 14.66 15.08 14.58 0 0 0
22/11/2022
14.66
 1,100 15.58 15.58 14.66 0 0 0
21/11/2022
15.58
 2,000 14.16 15.58 14.58 0 0 0
18/11/2022
14.16
 4,300 13.99 15.92 14.16 0 0 0
17/11/2022
13.99
 2,201 14.24 14.24 13.99 0 0 0
16/11/2022
14.24
 68,700 16.08 16.08 11.98 0 0 0
15/11/2022
16.08
 12,800 16.50 16.50 14.07 0 0 0
14/11/2022
16.50
 100 14.33 16.50 16.50 0 0 0
11/11/2022
14.33
 57,190 17.09 17.51 14.33 0 0 0
10/11/2022
17.09
 1,206 17.59 17.59 16.75 0 0 0
09/11/2022
17.59
 600 17.84 17.84 17.59 0 0 0
08/11/2022
17.84
 0 17.76 17.84 17.84 0 0 0
07/11/2022
17.76
 800 16.92 17.84 17.76 0 0 0
04/11/2022
16.92
 500 17.01 17.01 16.92 0 0 0
03/11/2022
17.01
 400 17.59 18.01 17.01 0 0 0
02/11/2022
17.59
 1 17.59 17.59 17.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |