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
(2024-10-23) 		-1.70 -6.34% 120,302 0 0
23.40
28.70
25.10
2 tháng
(2024-09-23) 		-0.20 -0.78% 212,004 0 0
23.40
28.70
25.10
3 tháng
(2024-08-26) 		-0.29 -1.15% 352,204 0 0
23.40
28.70
25.10
6 tháng
(2024-05-27) 		0.52 2.14% 514,546 -100 -0.0
23.40
32.03
25.10
12 tháng
(2023-11-28) 		5.72 29.50% 1,084,556 -2,000 -0.0
19.38
32.03
25.10
24 tháng
(2022-12-05) 		9.10 56.87% 2,266,589 60,600 1.2
15.08
32.03
25.10
36 tháng
(2021-12-08) 		8.83 54.26% 2,945,520 60,100 1.2
13.99
32.03
25.10
60 tháng
(2019-12-19) 		15.50 161.41% 4,484,618 61,200 1.2
8.86
32.03
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2022
16.42
 10,000 15.28 16.42 15.28 0 0 0
11/01/2022
15.28
 1,000 15.28 15.28 15.28 0 500 -0.0
10/01/2022
15.28
 0 15.28 15.28 15.28 0 0 0
07/01/2022
15.28
 0 15.28 15.28 15.28 0 0 0
06/01/2022
15.28
 100 14.51 15.28 15.28 0 0 0
05/01/2022
14.51
 800 16.20 16.20 14.51 0 400 -0.0
04/01/2022
16.20
 0 16.20 16.20 16.20 0 0 0
31/12/2021
16.20
 0 16.20 16.20 16.20 0 0 0
30/12/2021
16.20
 0 16.20 16.20 16.20 0 0 0
29/12/2021
16.20
 0 16.20 16.20 16.20 0 0 0
28/12/2021
16.20
 0 16.20 16.20 16.20 0 0 0
27/12/2021
16.20
 0 16.20 16.20 16.20 0 0 0
24/12/2021
16.20
 0 16.20 16.20 16.20 0 0 0
23/12/2021
16.20
 0 16.20 16.20 16.20 0 0 0
22/12/2021
16.20
 0 16.20 16.20 16.20 0 0 0
21/12/2021
16.20
 0 16.20 16.20 16.20 0 0 0
20/12/2021
16.20
 0 16.20 16.20 16.20 0 0 0
17/12/2021
16.20
 200 16.27 16.27 16.20 0 200 -0.0
16/12/2021
16.27
 0 16.27 16.27 16.27 0 0 0
15/12/2021
16.27
 0 16.27 16.27 16.27 0 0 0
14/12/2021
16.27
 0 16.27 16.27 16.27 0 0 0
13/12/2021
16.27
 0 16.27 16.27 16.27 0 0 0
10/12/2021
16.27
 0 16.27 16.27 16.27 0 0 0
09/12/2021
16.27
 0 16.27 16.27 16.27 0 0 0
08/12/2021
16.27
 0 16.35 16.27 16.27 0 0 0
07/12/2021
16.35
 1,000 16.35 16.35 15.28 0 0 0
06/12/2021
16.35
 0 16.35 16.35 16.35 0 0 0
03/12/2021
16.35
 0 16.35 16.35 16.35 0 0 0
02/12/2021
16.35
 2,000 16.35 16.35 16.35 0 0 0
01/12/2021
16.35
 500 14.29 16.35 16.27 0 0 0
30/11/2021
14.29
 0 14.29 14.29 14.29 0 0 0
29/11/2021
14.29
 100 14.36 14.36 14.29 0 0 0
26/11/2021
14.36
 0 14.36 14.36 14.36 0 0 0
25/11/2021
14.36
 100 14.36 14.36 14.36 0 0 0
24/11/2021
14.36
 1,400 14.51 14.51 14.36 0 0 0
23/11/2021
14.51
 0 14.51 14.51 14.51 0 0 0
22/11/2021
14.51
 0 14.51 14.51 14.51 0 0 0
19/11/2021
14.51
 1,600 14.51 14.59 14.51 0 0 0
18/11/2021
14.51
 0 14.51 14.51 14.51 0 0 0
17/11/2021
14.51
 0 14.51 14.51 14.51 0 0 0
16/11/2021
14.51
 200 15.05 15.05 14.51 0 0 0
15/11/2021
15.05
 0 15.05 15.05 15.05 0 0 0
12/11/2021
15.05
 0 14.97 15.05 15.05 0 0 0
11/11/2021
14.97
 300 15.28 15.28 14.97 0 0 0
10/11/2021
15.28
 50,900 14.97 15.28 14.97 0 0 0
09/11/2021
14.97
 0 14.90 14.97 14.90 0 0 0
08/11/2021
14.90
 800 14.97 15.13 14.90 500 0 0.0
05/11/2021
14.97
 1,500 14.51 14.97 14.44 0 0 0
04/11/2021
14.51
 0 14.44 14.51 14.51 0 0 0
03/11/2021
14.44
 700 14.59 14.59 14.44 0 0 0
02/11/2021
14.59
 2,100 15.81 15.81 14.51 0 0 0
01/11/2021
15.81
 100 14.51 15.81 15.81 0 0 0
29/10/2021
14.51
 2,200 13.98 14.51 14.06 0 0 0
28/10/2021
13.98
 1,000 14.21 14.21 13.98 0 0 0
27/10/2021
14.21
 0 14.29 14.21 14.29 0 0 0
26/10/2021
14.29
 700 14.90 14.90 13.75 0 0 0
25/10/2021
14.90
 2,800 14.13 14.90 13.98 0 0 0
22/10/2021
14.13
 1,000 14.90 14.90 14.13 0 0 0
21/10/2021: Cổ tức tiền mặt tỉ lệ: 12%
21/10/2021
14.90
 500 14.67 15.28 14.90 0 0 0
20/10/2021
14.67
 4,100 13.66 14.95 14.60 0 0 0
19/10/2021
13.66
 100 15.82 15.82 13.66 0 0 0
18/10/2021
15.82
 8,300 13.66 15.82 14.02 0 0 0
15/10/2021
13.66
 2,000 14.38 15.82 13.66 0 0 0
14/10/2021
14.38
 5,500 13.88 14.38 13.30 0 0 0
13/10/2021
13.88
 2,600 13.52 13.88 12.94 0 0 0
12/10/2021
13.52
 2,100 13.73 13.80 13.52 0 0 0
11/10/2021
13.73
 5,300 13.66 13.80 13.52 0 0 0
08/10/2021
13.66
 6,100 13.66 13.66 13.59 0 0 0
07/10/2021
13.66
 3,800 12.65 13.66 12.94 0 0 0
06/10/2021
12.65
 2,000 12.44 12.94 12.65 0 0 0
05/10/2021
12.44
 2,000 13.73 13.80 12.44 0 0 0
04/10/2021
13.73
 8,000 12.94 13.73 13.66 0 0 0
01/10/2021
12.94
 900 12.58 12.94 12.29 0 0 0
30/09/2021
12.58
 0 12.58 12.58 12.58 0 0 0
29/09/2021
12.58
 0 12.58 12.58 12.58 0 0 0
28/09/2021
12.58
 0 12.58 12.58 12.58 0 0 0
27/09/2021
12.58
 200 12.51 12.58 12.58 0 0 0
24/09/2021
12.51
 0 12.51 12.51 12.51 0 0 0
23/09/2021
12.51
 0 12.51 12.51 12.51 0 0 0
22/09/2021
12.51
 0 11.72 12.51 12.51 0 0 0
21/09/2021
11.72
 1,700 12.22 12.58 11.72 0 0 0
20/09/2021
12.22
 2,000 12.01 12.22 12.22 0 0 0
17/09/2021
12.01
 200 12.01 12.01 12.01 0 0 0
16/09/2021
12.01
 1,000 11.94 12.01 12.01 0 0 0
15/09/2021
11.94
 0 11.94 11.94 11.94 0 0 0
14/09/2021
11.94
 3,200 11.79 11.94 11.86 0 0 0
13/09/2021
11.79
 0 11.79 11.79 11.79 0 0 0
10/09/2021
11.79
 2,100 11.72 11.79 11.79 0 0 0
09/09/2021
11.72
 0 11.72 11.72 11.72 0 0 0
08/09/2021
11.72
 0 12.08 11.72 11.72 0 0 0
07/09/2021
12.08
 10,700 12.08 12.08 11.58 0 0 0
06/09/2021
12.08
 0 12.22 12.08 12.22 0 0 0
01/09/2021
12.22
 3,600 11.65 12.22 12.01 0 0 0
31/08/2021
11.65
 0 11.65 11.65 11.65 0 0 0
30/08/2021
11.65
 0 11.65 11.65 11.65 0 0 0
27/08/2021
11.65
 0 11.65 11.65 11.65 0 0 0
26/08/2021
11.65
 0 11.65 11.65 11.65 0 0 0
25/08/2021
11.65
 2,500 11.65 11.65 11.65 0 2,500 -0.0
24/08/2021
11.65
 0 11.65 11.65 11.65 0 0 0
23/08/2021
11.65
 0 11.65 11.65 11.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |