CTCP Thủy điện Cần Đơn (sjd)

14
-0.20
(-1.41%)
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
(2025-12-29) 		0.15 1.07% 1,147,500 11,700 0.2
13.95
14.20
14
2 tháng
(2025-12-01) 		0.10 0.71% 1,949,900 16,600 0.2
13.95
14.20
14
3 tháng
(2025-10-30) 		0 0% 3,354,300 53,600 0.8
13.95
14.20
14
6 tháng
(2025-08-01) 		0.52 3.78% 14,399,400 -62,100 -1.5
13.64
14.62
14
12 tháng
(2025-02-03) 		1.37 10.68% 28,706,200 648,231 8.9
12.25
14.62
14
24 tháng
(2024-02-15) 		2.15 17.87% 64,318,000 -3,248,251 -54.2
11.65
14.62
14
36 tháng
(2023-02-13) 		3.14 28.44% 87,808,500 -5,039,661 -80.8
10.46
14.62
14
60 tháng
(2021-02-23) 		2.34 19.71% 161,824,000 -10,565,426 -201.0
10.06
15.57
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
12.94
 75,200 12.98 13.16 12.94 1,000 3,500 -0.0
21/06/2022
12.98
 73,900 13.24 13.31 12.98 0 3,400 -0.1
20/06/2022
13.24
 96,500 13.24 13.53 13.20 0 9,800 -0.2
17/06/2022
13.24
 101,000 13.42 13.42 13.01 0 4,300 -0.1
16/06/2022
13.42
 150,400 13.01 13.61 13.09 1,100 1,200 -0.0
15/06/2022
13.01
 64,100 13.24 13.24 12.98 0 9,700 -0.2
14/06/2022
13.24
 143,600 13.31 13.35 13.09 0 3,200 -0.1
13/06/2022
13.31
 163,200 13.61 13.61 13.09 3,200 14,100 -0.2
10/06/2022
13.61
 129,900 13.87 13.87 13.61 2,800 0 0.1
09/06/2022
13.87
 92,700 13.90 13.90 13.75 12,500 0 0.2
08/06/2022
13.90
 175,500 13.53 13.98 13.75 9,000 1,000 0.2
07/06/2022
13.53
 168,800 13.38 13.68 13.27 0 0 0
06/06/2022
13.38
 153,400 13.09 13.53 13.01 11,300 29,300 -0.3
03/06/2022
13.09
 99,600 13.13 13.16 13.05 0 20,700 -0.4
02/06/2022
13.13
 97,900 13.13 13.24 13.01 18,700 17,300 0.0
01/06/2022
13.13
 67,500 13.13 13.16 13.05 0 1,900 -0.0
31/05/2022
13.13
 37,700 13.09 13.13 12.94 2,000 1,000 0.0
30/05/2022
13.09
 41,600 12.90 13.13 12.94 200 1,000 -0.0
27/05/2022
12.90
 57,000 13.05 13.05 12.76 800 2,000 -0.0
26/05/2022
13.05
 21,100 13.01 13.24 12.90 2,200 4,000 -0.0
25/05/2022
13.01
 117,100 12.83 13.01 12.83 700 3,100 -0.0
24/05/2022
12.83
 44,100 12.83 12.83 12.65 1,000 2,500 -0.0
23/05/2022
12.83
 31,100 12.90 12.94 12.72 0 1,700 -0.0
20/05/2022
12.90
 122,600 12.83 12.90 12.76 0 4,100 -0.1
19/05/2022
12.83
 22,100 12.90 12.90 12.57 1,400 400 0.0
18/05/2022
12.90
 36,900 12.87 12.90 12.68 1,900 0 0.0
17/05/2022
12.87
 88,400 12.72 12.87 12.42 0 1,900 -0.0
16/05/2022
12.72
 72,800 12.72 12.87 12.68 26,000 8,700 0.3
13/05/2022
12.72
 147,600 12.87 12.87 12.42 0 10,400 -0.2
12/05/2022
12.87
 96,000 13.20 13.20 12.87 18,900 2,600 0.3
11/05/2022
13.20
 82,800 12.83 13.27 12.79 68,200 4,700 1.1
10/05/2022
12.83
 171,200 12.28 12.83 12.20 300 4,700 -0.1
09/05/2022
12.28
 220,400 12.83 12.87 12.28 0 14,100 -0.2
06/05/2022
12.83
 120,100 13.05 13.05 12.83 22,600 7,200 0.3
05/05/2022
13.05
 47,500 13.24 13.24 12.94 0 13,800 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |