CTCP Thủy điện Cần Đơn (sjd)

14.05
-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
(2026-02-23) 		0 0% 1,529,400 411,700 5.8
13.80
14.10
14.10
2 tháng
(2026-01-16) 		-0.05 -0.35% 3,600,400 -383,400 -5.3
13.80
14.20
14.10
3 tháng
(2025-12-17) 		0.05 0.36% 4,603,000 -402,000 -5.6
13.80
14.20
14.10
6 tháng
(2025-09-18) 		-0.35 -2.43% 11,524,900 -314,900 -4.6
13.80
14.44
14.10
12 tháng
(2025-03-24) 		0.77 5.81% 27,507,300 -146,085 -2.4
12.25
14.62
14.10
24 tháng
(2024-03-27) 		2.08 17.40% 64,844,300 -3,672,351 -60.1
11.65
14.62
14.10
36 tháng
(2023-04-03) 		3.14 28.81% 89,738,900 -5,211,406 -82.8
10.46
14.62
14.10
60 tháng
(2021-04-12) 		1.77 14.43% 162,946,000 -10,893,626 -205.2
10.06
15.57
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
12.72
 108,000 12.87 12.87 12.65 200 40,500 -0.7
02/08/2022
12.87
 23,300 12.90 12.94 12.79 0 1,100 -0.0
01/08/2022
12.90
 83,000 12.87 12.90 12.72 2,000 900 0.0
29/07/2022
12.87
 107,800 12.72 13.05 12.72 14,300 4,900 0.2
28/07/2022
12.72
 72,300 12.61 12.72 12.46 11,000 800 0.2
27/07/2022
12.61
 48,800 12.61 12.65 12.50 10,300 1,000 0.2
26/07/2022
12.61
 48,600 12.57 12.65 12.50 17,800 1,200 0.3
25/07/2022
12.57
 31,900 12.57 12.65 12.50 9,400 1,300 0.1
22/07/2022
12.57
 51,000 12.57 12.65 12.53 0 200 -0.0
21/07/2022
12.57
 34,600 12.61 12.65 12.57 0 1,000 -0.0
20/07/2022
12.61
 46,600 12.57 12.68 12.53 10,000 6,400 0.1
19/07/2022
12.57
 33,100 12.61 12.65 12.50 0 0 0.0
18/07/2022
12.61
 40,000 12.42 12.65 12.42 1,000 0 0.0
15/07/2022
12.42
 62,800 12.50 12.53 12.42 7,200 0 0.1
14/07/2022
12.50
 19,200 12.53 12.57 12.42 2,000 0 0.0
13/07/2022
12.53
 33,700 12.42 12.53 12.39 2,100 0 0.0
12/07/2022
12.42
 19,800 12.39 12.53 12.39 400 900 -0.0
11/07/2022
12.39
 56,300 12.53 12.53 12.35 3,000 1,500 0.0
08/07/2022
12.53
 11,500 12.46 12.61 12.42 68,200 4,700 0.0
07/07/2022
12.46
 34,200 12.42 12.50 12.35 0 1,600 -0.0
06/07/2022
12.42
 108,600 12.65 12.65 12.42 0 30,500 -0.5
05/07/2022
12.65
 48,100 12.68 12.72 12.57 600 10,800 -0.2
04/07/2022
12.68
 54,300 12.72 12.83 12.50 0 0 0.1
01/07/2022
12.72
 189,600 13.20 13.20 12.35 7,800 4,600 0.1
30/06/2022
13.20
 41,400 13.27 13.31 13.01 400 0 0.0
29/06/2022
13.27
 15,800 13.31 13.31 13.16 1,200 0 0.0
28/06/2022
13.31
 100,000 13.27 13.35 13.09 3,000 0 0.1
27/06/2022
13.27
 47,000 13.16 13.27 13.16 3,300 0 0.1
24/06/2022
13.16
 28,800 13.13 13.20 13.01 0 0 -0.0
23/06/2022
13.13
 55,200 12.94 13.13 12.87 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |