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)
02/11/2022
17.59
 1 17.59 17.59 17.59 0 0 0
01/11/2022
17.59
 2,000 17.17 17.59 17.59 0 0 0
31/10/2022
17.17
 2,801 17.59 18.01 17.17 0 0 0
28/10/2022
17.59
 1 17.59 17.59 17.59 0 0 0
27/10/2022
17.59
 1,001 17.26 17.59 17.59 0 0 0
26/10/2022
17.26
 300 18.01 18.01 17.26 0 0 0
25/10/2022
18.01
 400 17.93 18.01 17.17 0 0 0
24/10/2022
17.93
 200 16.92 18.01 17.93 0 0 0
21/10/2022
16.92
 1,200 18.85 18.85 16.92 0 0 0
20/10/2022
18.85
 0 18.85 18.85 18.85 0 0 0
19/10/2022
18.85
 0 18.85 18.85 18.85 0 0 0
18/10/2022
18.85
 0 18.85 18.85 18.85 0 0 0
17/10/2022
18.85
 400 17.93 18.85 18.85 0 0 0
14/10/2022
17.93
 4,201 17.59 18.43 17.93 0 0 0
13/10/2022
17.59
 900 17.68 17.68 17.59 0 0 0
12/10/2022
17.68
 4,311 18.60 18.60 17.59 0 0 0
11/10/2022
18.60
 0 19.18 18.60 19.18 0 0 0
10/10/2022
19.18
 1,000 19.44 19.44 17.26 0 0 0
07/10/2022
19.44
 100 16.92 19.44 19.44 0 0 0
06/10/2022
16.92
 100 16.75 16.92 16.92 0 0 0
05/10/2022
16.75
 3,000 16.75 16.75 16.75 0 0 0
04/10/2022
16.75
 3,300 17.26 17.26 16.75 0 0 0
03/10/2022
17.26
 2,900 17.26 17.26 17.26 0 0 0
30/09/2022
17.26
 100 17.26 17.26 17.26 0 0 0
29/09/2022
17.26
 2,100 16.92 17.26 17.26 0 0 0
28/09/2022
16.92
 1,000 17.26 17.26 16.92 0 0 0
27/09/2022
17.26
 2,200 17.26 17.26 17.26 0 0 0
26/09/2022
17.26
 200 17.42 17.42 17.26 0 0 0
23/09/2022
17.42
 5,300 16.84 17.42 15.67 0 0 0
22/09/2022
16.84
 700 17.76 19.10 15.25 0 0 0
21/09/2022
17.76
 10,100 17.76 18.01 16.42 0 0 0
20/09/2022
17.76
 4,600 17.76 17.76 17.76 0 0 0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/09/2022
17.76
 4,700 17.34 18.43 17.51 0 0 0
16/09/2022
17.34
 7,700 17.65 17.65 17.34 0 0 0
15/09/2022
17.65
 200 17.72 18.26 17.65 100 0 0.0
14/09/2022
17.72
 1,300 17.19 17.72 16.81 0 0 0
13/09/2022
17.19
 3,900 17.26 17.42 17.19 0 0 0
12/09/2022
17.26
 5,100 16.81 18.33 17.19 0 0 0
09/09/2022
16.81
 15,600 17.42 17.42 16.81 0 0 0
08/09/2022
17.42
 2,600 17.11 17.42 17.34 0 0 0
07/09/2022
17.11
 1,000 16.96 17.11 17.11 0 0 0
06/09/2022
16.96
 7,000 17.19 19.02 16.81 0 0 0
05/09/2022
17.19
 700 16.88 18.87 16.81 0 0 0
31/08/2022
16.88
 5,800 16.81 16.88 16.81 0 0 0
30/08/2022
16.81
 1,100 16.81 19.25 16.81 0 0 0
29/08/2022
16.81
 6,300 16.50 16.81 16.81 0 0 0
26/08/2022
16.50
 36,700 16.88 17.49 16.50 0 0 0
25/08/2022
16.88
 4,500 17.49 17.57 16.81 0 0 0
24/08/2022
17.49
 100 16.42 17.49 17.49 0 0 0
23/08/2022
16.42
 2,100 16.50 16.65 16.04 0 0 0
22/08/2022
16.50
 200 16.04 16.50 16.50 0 0 0
19/08/2022
16.04
 900 16.42 17.04 16.04 0 0 0
18/08/2022
16.42
 200 16.35 16.73 16.42 0 0 0
17/08/2022
16.35
 400 16.20 17.04 16.20 0 0 0
16/08/2022
16.20
 2,400 16.27 17.04 16.04 0 0 0
15/08/2022
16.27
 1,900 16.35 16.73 16.20 0 0 0
12/08/2022
16.35
 700 17.11 17.11 16.04 0 0 0
11/08/2022
17.11
 0 17.11 17.11 17.11 0 0 0
10/08/2022
17.11
 100 16.58 17.11 17.11 0 0 0
09/08/2022
16.58
 1,000 16.65 16.65 16.58 0 0 0
08/08/2022
16.65
 1,300 16.58 18.18 16.27 0 0 0
05/08/2022
16.58
 200 16.58 16.65 16.58 0 0 0
04/08/2022
16.58
 400 16.42 16.58 16.27 0 0 0
03/08/2022
16.42
 2,600 16.35 17.42 16.04 0 0 0
02/08/2022
16.35
 300 16.04 16.42 16.04 0 0 0
01/08/2022
16.04
 30,300 16.35 17.49 15.97 0 0 0
29/07/2022
16.35
 1,200 16.04 16.35 15.89 0 0 0
28/07/2022
16.04
 2,300 16.35 18.33 16.04 0 0 0
27/07/2022
16.35
 27,700 16.04 16.35 15.89 0 0 0
26/07/2022
16.04
 600 18.18 18.18 15.97 0 0 0
25/07/2022
18.18
 200 16.35 18.79 18.18 0 0 0
22/07/2022
16.35
 0 16.73 16.35 16.35 0 0 0
21/07/2022
16.73
 300 15.66 16.73 16.12 0 0 0
20/07/2022
15.66
 1,200 15.66 15.74 15.43 0 0 0
19/07/2022
15.66
 200 15.35 15.66 15.58 0 0 0
18/07/2022
15.35
 6,000 15.43 15.97 15.35 0 0 0
15/07/2022
15.43
 1,400 15.89 15.89 14.97 0 0 0
14/07/2022
15.89
 1,300 15.58 15.89 15.43 0 0 0
13/07/2022
15.58
 200 17.88 17.88 15.28 0 0 0
12/07/2022
17.88
 0 17.88 17.88 17.88 0 0 0
11/07/2022
17.88
 100 15.89 17.88 17.88 0 0 0
08/07/2022
15.89
 0 15.89 15.89 15.89 0 0 0
07/07/2022
15.89
 100 15.89 15.89 15.89 0 0 0
06/07/2022
15.89
 2,600 15.89 17.11 15.05 0 0 0
05/07/2022
15.89
 800 15.97 18.33 15.28 500 0 0.0
04/07/2022
15.97
 0 16.04 15.97 15.97 0 0 0
01/07/2022
16.04
 700 16.88 16.88 15.13 0 0 0
30/06/2022
16.88
 0 16.88 16.88 16.88 0 0 0
29/06/2022
16.88
 5,600 19.86 19.86 16.88 0 0 0
28/06/2022
19.86
 0 19.86 19.86 19.86 0 0 0
27/06/2022
19.86
 100 17.57 19.86 19.86 0 0 0
24/06/2022
17.57
 100 15.35 17.57 17.57 0 0 0
23/06/2022
15.35
 0 15.35 15.35 15.35 0 0 0
22/06/2022
15.35
 100 15.58 15.58 15.35 0 0 0
21/06/2022
15.58
 200 15.74 15.74 15.13 0 0 0
20/06/2022
15.74
 100 15.66 15.74 15.74 0 0 0
17/06/2022
15.66
 2,000 15.35 15.66 15.35 0 0 0
16/06/2022
15.35
 1,300 15.97 15.97 15.05 0 0 0
15/06/2022
15.97
 1,600 15.97 16.27 15.97 0 0 0
14/06/2022
15.97
 1,500 18.72 18.72 15.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |