CTCP Thủy điện Srok Phu Miêng IDICO (ish)

26
0.60
(2.36%)
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
(2024-08-20) 		-0.80 -2.99% 139,900 0 0
24.80
29.80
26
2 tháng
(2024-07-22) 		-4.50 -14.75% 166,700 -100 -0.0
24.80
32.80
26
3 tháng
(2024-06-21) 		-0.32 -1.22% 237,700 -100 -0.0
24.80
33.30
26
6 tháng
(2024-03-25) 		3.34 14.75% 437,216 -100 -0.0
22.18
33.30
26
12 tháng
(2023-09-25) 		6.43 32.84% 1,634,527 -2,000 -0.0
18.80
33.30
26
24 tháng
(2022-09-30) 		8.06 44.91% 2,256,626 60,600 1.2
14.55
33.30
26
36 tháng
(2021-10-05) 		13.07 101.05% 2,838,744 60,600 1.2
12.93
33.30
26
60 tháng
(2019-10-16) 		17.02 189.39% 4,531,242 61,200 1.2
8.98
33.30
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2023
18.66
 1,200 17.30 18.66 18.66 0 0 0
16/01/2023
17.30
 1,100 19.12 19.12 16.39 1,000 100 0.0
13/01/2023
19.12
 100 18.66 19.12 19.12 0 0 0
12/01/2023
18.66
 100 17.75 18.66 18.66 0 0 0
11/01/2023
17.75
 3,800 17.30 17.75 17.11 0 100 -0.0
10/01/2023
17.30
 0 17.30 17.30 17.30 0 0 0
09/01/2023
17.30
 0 17.30 17.30 17.30 0 0 0
06/01/2023
17.30
 1,200 18.39 18.39 17.30 0 0 0
05/01/2023
18.39
 300 17.48 19.12 18.39 200 0 0.0
04/01/2023
17.48
 2,100 17.75 19.48 17.30 1,200 0 0.0
03/01/2023
17.75
 5,254 17.30 17.75 17.21 3,100 0 0.1
30/12/2022
17.30
 1,600 17.21 17.30 17.21 100 0 0.0
29/12/2022
17.21
 100 16.11 17.21 17.21 0 0 0
28/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
27/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
26/12/2022: Cổ tức tiền mặt tỉ lệ: 8%
26/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
23/12/2022
16.11
 3,100 16.81 16.81 16.11 0 0 0
22/12/2022
16.81
 0 16.81 16.81 16.81 0 0 0
21/12/2022
16.81
 100 15.68 16.81 16.81 0 0 0
20/12/2022
15.68
 115 16.64 16.64 15.68 0 0 0
19/12/2022
16.64
 400 16.29 16.64 16.55 0 0 0
16/12/2022
16.29
 2,901 16.29 16.98 16.20 0 0 0
15/12/2022
16.29
 0 16.29 16.29 16.29 0 0 0
14/12/2022
16.29
 0 16.11 16.29 16.11 0 0 0
13/12/2022
16.11
 2,100 16.64 16.64 16.11 0 0 0
12/12/2022
16.64
 100 16.55 16.64 16.64 0 0 0
09/12/2022
16.55
 1,600 16.81 17.33 16.55 0 0 0
08/12/2022
16.81
 0 16.90 16.81 16.90 0 0 0
07/12/2022
16.90
 900 16.72 16.90 16.72 0 0 0
06/12/2022
16.72
 400 16.64 16.72 16.72 0 0 0
05/12/2022
16.64
 700 16.64 16.64 16.55 0 0 0
02/12/2022
16.64
 900 16.29 16.64 16.64 0 0 0
01/12/2022
16.29
 4,000 16.64 16.72 16.29 0 0 0
30/11/2022
16.64
 700 16.29 16.81 16.20 0 0 0
29/11/2022
16.29
 4,600 16.11 16.29 16.03 0 0 0
28/11/2022
16.11
 2,000 16.98 16.98 16.11 0 0 0
25/11/2022
16.98
 19,200 15.42 16.98 15.76 0 0 0
24/11/2022
15.42
 0 15.16 15.42 15.16 0 0 0
23/11/2022
15.16
 700 15.24 15.68 15.16 0 0 0
22/11/2022
15.24
 1,100 16.20 16.20 15.24 0 0 0
21/11/2022
16.20
 2,000 14.72 16.20 15.16 0 0 0
18/11/2022
14.72
 4,300 14.55 16.55 14.72 0 0 0
17/11/2022
14.55
 2,201 14.81 14.81 14.55 0 0 0
16/11/2022
14.81
 68,700 16.72 16.72 12.46 0 0 0
15/11/2022
16.72
 12,800 17.16 17.16 14.63 0 0 0
14/11/2022
17.16
 100 14.89 17.16 17.16 0 0 0
11/11/2022
14.89
 57,190 17.77 18.20 14.89 0 0 0
10/11/2022
17.77
 1,206 18.29 18.29 17.42 0 0 0
09/11/2022
18.29
 600 18.55 18.55 18.29 0 0 0
08/11/2022
18.55
 0 18.46 18.55 18.55 0 0 0
07/11/2022
18.46
 800 17.59 18.55 18.46 0 0 0
04/11/2022
17.59
 500 17.68 17.68 17.59 0 0 0
03/11/2022
17.68
 400 18.29 18.73 17.68 0 0 0
02/11/2022
18.29
 1 18.29 18.29 18.29 0 0 0
01/11/2022
18.29
 2,000 17.86 18.29 18.29 0 0 0
31/10/2022
17.86
 2,801 18.29 18.73 17.86 0 0 0
28/10/2022
18.29
 1 18.29 18.29 18.29 0 0 0
27/10/2022
18.29
 1,001 17.94 18.29 18.29 0 0 0
26/10/2022
17.94
 300 18.73 18.73 17.94 0 0 0
25/10/2022
18.73
 400 18.64 18.73 17.86 0 0 0
24/10/2022
18.64
 200 17.59 18.73 18.64 0 0 0
21/10/2022
17.59
 1,200 19.60 19.60 17.59 0 0 0
20/10/2022
19.60
 0 19.60 19.60 19.60 0 0 0
19/10/2022
19.60
 0 19.60 19.60 19.60 0 0 0
18/10/2022
19.60
 0 19.60 19.60 19.60 0 0 0
17/10/2022
19.60
 400 18.64 19.60 19.60 0 0 0
14/10/2022
18.64
 4,201 18.29 19.16 18.64 0 0 0
13/10/2022
18.29
 900 18.38 18.38 18.29 0 0 0
12/10/2022
18.38
 4,311 19.34 19.34 18.29 0 0 0
11/10/2022
19.34
 0 19.95 19.34 19.95 0 0 0
10/10/2022
19.95
 1,000 20.21 20.21 17.94 0 0 0
07/10/2022
20.21
 100 17.59 20.21 20.21 0 0 0
06/10/2022
17.59
 100 17.42 17.59 17.59 0 0 0
05/10/2022
17.42
 3,000 17.42 17.42 17.42 0 0 0
04/10/2022
17.42
 3,300 17.94 17.94 17.42 0 0 0
03/10/2022
17.94
 2,900 17.94 17.94 17.94 0 0 0
30/09/2022
17.94
 100 17.94 17.94 17.94 0 0 0
29/09/2022
17.94
 2,100 17.59 17.94 17.94 0 0 0
28/09/2022
17.59
 1,000 17.94 17.94 17.59 0 0 0
27/09/2022
17.94
 2,200 17.94 17.94 17.94 0 0 0
26/09/2022
17.94
 200 18.12 18.12 17.94 0 0 0
23/09/2022
18.12
 5,300 17.51 18.12 16.29 0 0 0
22/09/2022
17.51
 700 18.46 19.86 15.85 0 0 0
21/09/2022
18.46
 10,100 18.46 18.73 17.07 0 0 0
20/09/2022
18.46
 4,600 18.46 18.46 18.46 0 0 0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/09/2022
18.46
 4,700 18.03 19.16 18.20 0 0 0
16/09/2022
18.03
 7,700 18.35 18.35 18.03 0 0 0
15/09/2022
18.35
 200 18.43 18.98 18.35 100 0 0.0
14/09/2022
18.43
 1,300 17.87 18.43 17.47 0 0 0
13/09/2022
17.87
 3,900 17.95 18.11 17.87 0 0 0
12/09/2022
17.95
 5,100 17.47 19.06 17.87 0 0 0
09/09/2022
17.47
 15,600 18.11 18.11 17.47 0 0 0
08/09/2022
18.11
 2,600 17.79 18.11 18.03 0 0 0
07/09/2022
17.79
 1,000 17.63 17.79 17.79 0 0 0
06/09/2022
17.63
 7,000 17.87 19.78 17.47 0 0 0
05/09/2022
17.87
 700 17.55 19.62 17.47 0 0 0
31/08/2022
17.55
 5,800 17.47 17.55 17.47 0 0 0
30/08/2022
17.47
 1,100 17.47 20.01 17.47 0 0 0
29/08/2022
17.47
 6,300 17.16 17.47 17.47 0 0 0
26/08/2022
17.16
 36,700 17.55 18.19 17.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |