CTCP Thủy điện Srok Phu Miêng IDICO (ish)

25.90
-0.30
(-1.15%)
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
(2024-08-19) 		-5 -16.18% 136,100 0 0
24.80
30.90
25.90
2 tháng
(2024-07-22) 		-4.60 -15.08% 162,900 -100 -0.0
24.80
32.80
25.90
3 tháng
(2024-06-20) 		-0.42 -1.60% 240,500 -100 -0.0
24.80
33.30
25.90
6 tháng
(2024-03-22) 		3.34 14.80% 434,766 -100 -0.0
22.18
33.30
25.90
12 tháng
(2023-09-25) 		6.33 32.33% 1,630,727 -2,000 -0.0
18.80
33.30
25.90
24 tháng
(2022-09-29) 		7.96 44.35% 2,254,926 60,600 1.2
14.55
33.30
25.90
36 tháng
(2021-10-04) 		11.62 81.40% 2,842,944 60,600 1.2
12.93
33.30
25.90
60 tháng
(2019-10-15) 		16.92 188.28% 4,527,442 61,200 1.2
8.98
33.30
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2023
20.54
 4,000 20.54 20.54 19.77 0 0 0
23/11/2023
20.25
 13,300 20.15 20.54 20.15 0 0 0
22/11/2023
20.15
 64,000 20.25 20.25 19.77 0 0 0
21/11/2023
19.77
 0 19.77 19.77 19.77 0 0 0
20/11/2023
20.05
 44,600 19.77 20.05 19.67 0 0 0
17/11/2023
19.77
 24,317 20.25 20.25 19.67 0 0 0
16/11/2023
20.73
 400 20.73 20.73 20.73 0 0 0
15/11/2023
20.83
 600 20.34 20.83 20.34 0 0 0
14/11/2023
20.83
 0 20.83 20.83 20.83 0 0 0
13/11/2023
20.83
 210 20.83 20.83 20.83 0 0 0
10/11/2023
20.83
 1,020 20.83 20.83 20.83 0 0 0
09/11/2023
20.63
 73,500 20.05 20.92 20.05 0 0 0
08/11/2023
20.05
 2,200 20.15 20.15 20.05 0 0 0
07/11/2023
20.15
 400 20.15 20.15 20.15 0 0 0
06/11/2023
20.25
 500 20.25 20.25 20.25 0 0 0
02/11/2023
20.15
 200 19.77 20.25 20.15 0 0 0
01/11/2023
19.77
 1,000 19.57 19.77 19.77 0 0 0
31/10/2023
19.57
 11,300 19.28 19.67 19.57 0 0 0
30/10/2023
19.28
 36,000 19.19 19.28 18.90 0 0 0
27/10/2023
19.19
 34,900 19.57 19.57 18.99 0 0 0
26/10/2023
19.57
 8,300 19.57 19.67 19.57 0 0 0
25/10/2023
19.57
 15,300 19.57 19.77 19.57 0 0 0
24/10/2023
19.57
 25,600 19.28 19.57 19.28 0 0 0
23/10/2023
19.28
 8,300 19.48 19.48 19.19 0 0 0
20/10/2023
19.48
 11,500 19.38 19.57 19.09 0 0 0
19/10/2023
19.38
 1,300 19.48 19.48 19.28 0 0 0
18/10/2023
19.48
 600 19.38 19.48 19.38 0 0 0
17/10/2023
19.38
 15,000 19.48 19.67 19.38 0 0 0
16/10/2023
19.48
 5,200 19.48 19.67 19.48 0 0 0
13/10/2023
19.48
 11,300 19.38 19.77 19.48 0 0 0
12/10/2023
19.38
 6,000 19.48 19.48 19.38 0 0 0
11/10/2023
19.48
 103,200 19.48 19.57 19.28 0 0 0
10/10/2023
19.48
 91,000 19.48 19.57 19.48 0 0 0
09/10/2023
19.48
 72,000 19.48 19.48 19.38 0 0 0
06/10/2023
19.48
 30,000 19.67 19.67 19.48 0 0 0
05/10/2023
19.67
 17,400 19.28 19.67 19.28 0 0 0
04/10/2023
19.28
 5,100 18.80 19.28 18.80 0 0 0
03/10/2023
18.80
 5,000 19.38 19.38 18.80 0 0 0
02/10/2023
19.38
 5,200 19.19 19.38 19.19 0 0 0
29/09/2023
19.19
 5,000 19.28 19.28 19.19 0 0 0
28/09/2023
19.28
 6,300 18.99 19.28 18.99 0 0 0
27/09/2023: Cổ tức tiền mặt tỉ lệ: 12%
27/09/2023
18.99
 4,800 19.57 19.57 18.99 0 0 0
26/09/2023
19.57
 5,600 19.57 19.57 19.39 0 0 0
25/09/2023
19.57
 500 19.57 19.57 19.57 0 0 0
22/09/2023
19.57
 600 19.12 20.03 19.57 0 0 0
18/09/2023
19.12
 100 19.30 19.30 19.12 0 0 0
05/09/2023
19.30
 1,200 19.21 19.30 19.21 0 0 0
30/08/2023
19.21
 100 19.30 19.30 19.21 0 0 0
28/08/2023
19.30
 100 19.12 19.30 19.30 0 0 0
25/08/2023
19.12
 200 19.66 19.66 19.12 0 0 0
24/08/2023
19.66
 300 19.12 19.66 19.30 0 0 0
23/08/2023
19.12
 51,400 19.21 19.21 18.66 0 0 0
22/08/2023
19.21
 3,000 19.30 19.30 19.21 0 0 0
21/08/2023
19.30
 700 18.66 19.39 19.30 0 0 0
18/08/2023
18.66
 1,500 18.66 18.66 18.66 0 0 0
17/08/2023
18.66
 2,600 18.39 18.75 18.66 0 0 0
16/08/2023
18.39
 100 17.21 18.39 18.39 0 0 0
15/08/2023
17.21
 0 17.21 17.21 17.21 0 0 0
14/08/2023
17.21
 8,100 20.03 20.03 17.11 900 100 0.0
11/08/2023
20.03
 0 20.03 20.03 20.03 0 0 0
10/08/2023
20.03
 100 20.03 20.03 20.03 0 0 0
09/08/2023
20.03
 1,800 20.48 20.48 20.03 0 0 0
08/08/2023
20.48
 500 20.12 20.48 20.48 0 0 0
07/08/2023
20.12
 1,500 20.03 20.12 20.12 1,000 0 0.0
04/08/2023
20.03
 700 19.39 20.03 20.03 0 0 0
03/08/2023
19.39
 7,000 19.30 19.57 19.39 2,000 0 0.0
02/08/2023
19.30
 0 19.39 19.30 19.39 0 0 0
01/08/2023
19.39
 2,200 19.12 19.39 19.12 0 0 0
31/07/2023
19.12
 100 19.12 19.12 19.12 0 0 0
28/07/2023
19.12
 3,000 18.94 19.12 19.03 1,900 0 0.0
27/07/2023
18.94
 0 18.94 18.94 18.94 0 0 0
26/07/2023
18.94
 3,000 19.12 19.12 18.94 2,000 0 0.0
25/07/2023
19.12
 0 19.12 19.12 19.12 0 0 0
24/07/2023
19.12
 6,500 19.12 19.12 19.12 3,000 0 0.1
21/07/2023
19.12
 12,500 19.03 19.12 18.21 0 0 0
20/07/2023
19.03
 600 18.21 19.03 19.03 0 0 0
19/07/2023
18.21
 22,000 17.93 18.66 18.21 11,000 0 0.2
18/07/2023
17.93
 7,400 18.21 18.66 17.93 0 0 0
17/07/2023
18.21
 300 18.21 18.21 18.21 0 0 0
14/07/2023
18.21
 1,000 18.21 18.21 18.21 0 0 0
13/07/2023
18.21
 4,000 17.75 18.21 18.12 0 0 0
12/07/2023
17.75
 1,800 17.39 17.84 17.75 0 0 0
11/07/2023
17.39
 0 17.39 17.39 17.39 0 0 0
10/07/2023
17.39
 0 17.30 17.39 17.30 0 0 0
07/07/2023
17.30
 11,500 18.12 18.12 17.30 0 0 0
06/07/2023
18.12
 100 17.30 18.12 18.12 0 0 0
05/07/2023
17.30
 1,300 18.21 18.21 17.30 0 0 0
04/07/2023
18.21
 0 18.21 18.21 18.21 0 0 0
03/07/2023
18.21
 0 18.21 18.21 18.21 0 0 0
30/06/2023
18.21
 800 18.21 18.21 18.12 0 0 0
29/06/2023
18.21
 100 17.66 18.21 18.21 0 0 0
28/06/2023
17.66
 1,000 17.84 17.84 17.66 0 0 0
27/06/2023
17.84
 0 17.84 17.84 17.84 0 0 0
26/06/2023
17.84
 0 17.84 17.84 17.84 0 0 0
23/06/2023
17.84
 100 18.21 18.21 17.84 0 0 0
22/06/2023
18.21
 200 17.57 18.21 17.39 0 100 -0.0
21/06/2023
17.57
 100 17.57 18.21 17.57 0 0 0
20/06/2023
17.57
 0 17.57 17.57 17.57 0 0 0
19/06/2023
17.57
 900 18.21 18.21 17.57 0 0 0
16/06/2023
18.21
 8,300 17.66 18.21 16.39 2,000 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |