CTCP Thủy điện Cần Đơn (sjd)

14.15
0.05
(0.35%)
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
(2025-11-05) 		-0.10 -0.70% 1,168,500 95,300 1.4
14.05
14.20
14.15
2 tháng
(2025-10-06) 		-0.10 -0.70% 3,737,000 153,700 2.2
13.90
14.30
14.15
3 tháng
(2025-09-08) 		0.06 0.42% 9,367,300 -170,300 -3.1
13.90
14.62
14.15
6 tháng
(2025-06-09) 		1 7.64% 15,901,900 -6,985 -0.5
13.10
14.62
14.15
12 tháng
(2024-12-10) 		1.40 11.06% 30,958,900 1,248,708 17.5
12.25
14.62
14.15
24 tháng
(2023-12-18) 		2.21 18.61% 65,436,200 -3,615,306 -59.6
11.65
14.62
14.15
36 tháng
(2022-12-21) 		3.08 27.97% 87,344,500 -5,182,431 -83.0
10.46
14.62
14.15
60 tháng
(2020-12-31) 		2.06 17.15% 163,995,500 -11,068,526 -209.6
10.06
15.57
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
13.24
 97,500 13.24 13.31 13.09 0 29,200 -0.5
29/04/2022
13.24
 82,400 13.13 13.31 12.94 31,300 2,000 0.5
28/04/2022
13.13
 52,700 13.05 13.16 13.05 8,300 8,000 0.0
27/04/2022
13.05
 85,400 12.79 13.05 12.76 7,000 5,700 0.0
26/04/2022
12.79
 199,900 12.72 12.79 12.53 52,800 12,700 0.7
25/04/2022
12.72
 278,700 12.98 13.01 12.57 52,900 22,600 0.5
22/04/2022
12.98
 121,300 12.90 13.24 12.79 15,400 26,200 -0.2
21/04/2022
12.90
 230,700 13.20 13.20 12.79 11,400 46,500 -0.6
20/04/2022
13.20
 226,500 13.24 13.31 13.16 5,900 19,900 -0.2
19/04/2022
13.24
 152,100 13.31 13.57 13.20 7,600 20,100 -0.2
18/04/2022
13.31
 267,900 13.53 13.53 13.27 1,500 30,600 -0.5
15/04/2022
13.53
 201,300 13.79 13.79 13.46 0 3,900 0
14/04/2022
13.79
 237,300 13.90 14.05 13.68 53,700 300 1.0
13/04/2022
13.90
 577,200 14.24 14.24 13.27 115,600 10,400 2.0
12/04/2022
14.24
 241,500 14.53 14.53 14.20 0 20,400 -0.4
08/04/2022
14.53
 152,500 14.72 14.79 14.49 200 1,500 -0.0
07/04/2022
14.72
 384,000 14.75 14.94 14.57 0 1,700 -0.0
06/04/2022
14.75
 263,200 14.72 14.79 14.46 1,900 1,900 0
05/04/2022
14.72
 152,400 14.83 14.94 14.64 0 4,000 -0.1
04/04/2022
14.83
 319,800 14.57 15.12 14.79 0 22,800 -0.5
01/04/2022
14.57
 590,100 14.09 14.60 14.09 600 3,700 -0.1
31/03/2022
14.09
 182,000 14.05 14.20 14.05 2,300 7,100 -0.1
30/03/2022
14.05
 155,200 14.05 14.20 13.98 17,400 100 0.3
29/03/2022
14.05
 178,200 14.05 14.12 13.98 33,000 0 0.6
28/03/2022
14.05
 279,700 14.12 14.16 14.01 50,000 300 0.9
25/03/2022
14.12
 32,000 14.12 14.20 14.09 100 0 0.0
24/03/2022
14.12
 94,400 14.20 14.24 14.09 3,700 8,500 -0.1
23/03/2022
14.20
 72,200 14.12 14.24 14.12 2,000 500 0.0
22/03/2022
14.12
 135,600 14.12 14.20 14.01 400 0 0.0
21/03/2022
14.12
 151,700 14.12 14.20 13.98 4,800 67,000 -1.2
18/03/2022
14.12
 369,100 14.49 14.49 14.09 5,900 209,600 -3.9
17/03/2022: Cổ tức tiền mặt tỉ lệ: 13%
17/03/2022
14.49
 172,500 14.57 14.86 14.35 21,400 16,700 0.1
16/03/2022
14.57
 286,100 14.50 14.64 14.46 400 900 -0.0
15/03/2022
14.50
 152,600 14.57 14.67 14.46 600 14,000 -0.3
14/03/2022
14.57
 275,400 14.74 14.74 14.53 10,100 200 0.2
11/03/2022
14.74
 328,300 14.60 14.85 14.57 61,900 0 1.3
10/03/2022
14.60
 78,400 14.60 14.67 14.53 4,300 12,500 -0.2
09/03/2022
14.60
 359,900 14.64 14.64 14.50 0 0 0
08/03/2022
14.64
 245,100 14.74 14.74 14.57 100 2,000 -0.0
07/03/2022
14.74
 318,100 14.71 14.85 14.64 1,300 2,800 -0.0
04/03/2022
14.71
 450,300 14.19 14.98 14.57 10,000 59,000 -1.0
03/03/2022
14.19
 227,200 14.08 14.22 14.01 2,400 55,100 -1.1
02/03/2022
14.08
 113,400 14.15 14.15 14.01 18,500 0 0.4
01/03/2022
14.15
 195,100 14.05 14.15 14.01 114,900 6,400 2.2
28/02/2022
14.05
 97,000 13.94 14.05 13.91 5,600 600 0.1
25/02/2022
13.94
 102,500 13.87 13.98 13.87 3,500 200 0.1
24/02/2022
13.87
 203,500 14.01 14.08 13.80 0 20,100 -0.4
23/02/2022
14.01
 171,700 13.98 14.08 13.94 200 57,800 -1.2
22/02/2022
13.98
 244,300 14.15 14.15 13.84 2,000 41,100 -0.8
21/02/2022
14.15
 70,900 14.12 14.15 14.05 4,100 0 0.1
18/02/2022
14.12
 144,100 14.22 14.22 14.08 11,400 50,000 -0.8
17/02/2022
14.22
 138,900 14.12 14.26 14.15 7,500 0 0.2
16/02/2022
14.12
 216,400 14.12 14.29 13.94 2,300 54,500 -1.1
15/02/2022
14.12
 166,500 14.19 14.19 14.01 104,800 50,000 1.1
14/02/2022
14.19
 239,800 14.12 14.19 14.05 86,600 52,900 0.7
11/02/2022
14.12
 143,700 13.94 14.12 13.91 42,800 50,800 -0.2
10/02/2022
13.94
 169,900 14.01 14.01 13.91 1,000 50,000 -1.0
09/02/2022
14.01
 93,700 14.05 14.19 13.98 0 2,000 -0.0
08/02/2022
14.05
 77,800 14.01 14.15 13.94 0 0 0
07/02/2022
14.01
 81,800 13.80 14.05 13.80 4,900 0 0.1
28/01/2022
13.80
 90,900 13.77 13.80 13.70 0 30,700 -0.6
27/01/2022
13.77
 161,800 13.77 13.80 13.67 400 87,000 -1.7
26/01/2022
13.77
 118,000 13.77 13.98 13.70 6,000 14,000 -0.1
25/01/2022
13.77
 133,700 14.01 14.01 13.77 0 9,300 -0.2
24/01/2022
14.01
 170,000 14.01 14.26 13.84 9,800 5,300 0.1
21/01/2022
14.01
 114,700 14.01 14.26 13.87 12,800 2,100 0.2
20/01/2022
14.01
 108,000 14.08 14.08 13.74 0 3,700 -0.1
19/01/2022
14.08
 117,100 13.74 14.08 13.70 300 7,300 -0.1
18/01/2022
13.74
 231,600 14.05 14.05 13.67 2,200 5,800 -0.1
17/01/2022
14.05
 57,400 14.19 14.33 14.05 1,700 13,000 -0.2
14/01/2022
14.19
 75,700 14.26 14.26 14.01 3,200 6,100 -0.1
13/01/2022
14.26
 260,400 14.50 14.50 14.15 200 5,200 -0.1
12/01/2022
14.50
 433,800 14.50 14.50 14.01 150,900 14,100 2.8
11/01/2022
14.50
 176,700 14.60 14.71 14.39 7,800 0 0.2
10/01/2022
14.60
 499,100 14.98 15.02 14.60 3,100 64,300 -1.3
07/01/2022
14.98
 721,500 14.53 15.02 14.57 193,200 0 4.1
06/01/2022
14.53
 223,500 14.53 14.67 14.43 23,300 0 0.5
05/01/2022
14.53
 257,200 14.74 14.88 14.43 28,200 4,200 0.5
04/01/2022
14.74
 493,400 14.43 14.95 14.43 30,600 3,700 0.6
31/12/2021
14.43
 95,200 14.39 14.43 14.36 400 5,300 -0.1
30/12/2021
14.39
 105,500 14.36 14.46 14.36 0 0 0
29/12/2021
14.36
 106,800 14.43 14.46 14.36 1,500 0 0.0
28/12/2021
14.43
 286,000 14.46 14.46 14.36 2,400 0 0.0
27/12/2021
14.46
 151,500 14.46 14.50 14.36 1,000 4,100 -0.1
24/12/2021
14.46
 95,600 14.43 14.50 14.36 0 0 0
23/12/2021
14.43
 150,000 14.57 14.74 14.36 2,400 4,200 -0.0
22/12/2021
14.57
 312,300 14.39 14.81 14.43 11,300 0 0.2
21/12/2021
14.39
 132,500 14.43 14.57 14.36 1,000 400 0.0
20/12/2021
14.43
 272,200 14.46 14.46 14.33 0 13,700 -0.3
17/12/2021
14.46
 237,300 14.50 14.57 14.36 7,400 3,400 0.1
16/12/2021
14.50
 140,000 14.53 14.53 14.43 100 2,800 -0.1
15/12/2021
14.53
 271,600 14.60 14.60 14.50 12,400 0 0.3
14/12/2021
14.60
 151,000 14.64 14.71 14.50 6,900 1,800 0.1
13/12/2021
14.64
 187,500 14.64 14.67 14.43 16,500 0 0.3
10/12/2021
14.64
 167,400 14.71 14.71 14.50 11,400 0 0.2
09/12/2021
14.71
 198,200 14.43 14.78 14.36 10,400 0 0.2
08/12/2021
14.43
 237,500 14.67 14.71 14.39 0 1,400 -0.0
07/12/2021
14.67
 349,700 14.50 14.91 14.36 4,100 5,200 -0.0
06/12/2021
14.50
 503,600 14.91 15.09 14.39 100 29,100 -0.6
03/12/2021
14.91
 404,700 15.33 15.44 14.91 4,000 24,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |