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)
09/04/2021
12.28
 78,600 12.11 12.28 12.14 14,700 1,000 0.2
08/04/2021
12.11
 25,200 12.11 12.14 12.11 0 0 0
07/04/2021
12.11
 37,000 12.17 12.17 12.11 3,000 0 0.1
06/04/2021
12.17
 58,900 12.11 12.24 12.14 0 0 0
05/04/2021
12.11
 59,100 12.14 12.21 12.04 0 700 -0.0
02/04/2021
12.14
 25,700 12.17 12.17 12.07 400 0 0.0
01/04/2021
12.17
 94,900 12.07 12.21 12.07 0 1,900 -0.0
31/03/2021
12.07
 18,500 12.11 12.11 12.07 100 0 0.0
30/03/2021
12.11
 51,000 12.11 12.21 12.11 6,000 2,400 0.1
29/03/2021
12.11
 37,600 11.97 12.14 12.00 800 0 0.0
26/03/2021
11.97
 89,700 12.14 12.14 11.38 1,000 0 0.0
25/03/2021
12.14
 37,500 12.11 12.14 12.07 2,000 0 0.0
24/03/2021
12.11
 11,700 12.21 12.21 12.11 1,100 0 0.0
23/03/2021
12.21
 190,800 12.07 12.49 12.07 6,100 0 0.1
22/03/2021
12.07
 125,900 12.07 12.14 12.04 800 0 0.0
19/03/2021
12.07
 57,400 12.11 12.28 12.07 600 0 0.0
18/03/2021
12.11
 28,200 12.07 12.14 12.07 0 0 0
17/03/2021
12.07
 27,500 12.07 12.14 12.00 3,600 0 0.1
16/03/2021
12.07
 58,200 12.17 12.17 12.00 3,000 13,000 -0.2
15/03/2021
12.17
 90,300 12.04 12.17 12.04 10,000 0 0.2
12/03/2021
12.04
 43,800 12.07 12.11 12.00 500 0 0.0
11/03/2021
12.07
 33,600 12.07 12.14 12.07 0 0 0
10/03/2021
12.07
 30,500 12.07 12.11 12.04 0 7,500 -0.1
09/03/2021
12.07
 169,700 12.07 12.14 12.04 0 98,300 -1.7
08/03/2021
12.07
 70,600 11.97 12.14 12.04 0 0 0
05/03/2021
11.97
 43,300 11.86 12.00 11.86 300 0 0.0
04/03/2021
11.86
 56,900 12.00 12.07 11.83 0 0 0
03/03/2021
12.00
 87,600 11.90 12.00 11.83 0 0 0
02/03/2021
11.90
 42,000 11.86 11.97 11.86 0 7,900 -0.1
01/03/2021
11.86
 58,300 11.83 11.93 11.79 0 11,000 -0.2
26/02/2021
11.83
 40,900 11.83 11.86 11.83 0 0 0
25/02/2021
11.83
 34,700 11.83 11.90 11.79 0 0 0
24/02/2021
11.83
 17,300 11.86 11.90 11.79 3,000 0 0.1
23/02/2021
11.86
 133,800 11.86 11.90 11.83 0 3,000 -0.1
22/02/2021
11.86
 60,400 11.86 11.93 11.83 0 21,000 -0.4
19/02/2021
11.86
 43,100 11.86 11.93 11.86 0 22,100 -0.4
18/02/2021
11.86
 46,700 11.90 12.00 11.86 200 0 0.0
17/02/2021
11.90
 20,800 11.90 11.90 11.48 500 0 0.0
09/02/2021
11.90
 54,300 11.65 11.93 11.69 0 12,800 -0.2
08/02/2021
11.65
 39,900 11.79 11.83 11.65 0 0 0
05/02/2021
11.79
 35,100 11.72 11.83 11.72 200 4,200 -0.1
04/02/2021
11.72
 73,400 11.72 11.76 11.65 0 0 0
03/02/2021
11.72
 61,600 11.65 11.79 11.69 1,000 20,000 -0.3
02/02/2021
11.65
 67,700 11.58 11.72 11.52 0 15,500 -0.3
01/02/2021
11.58
 177,200 11.79 11.79 11.58 1,000 127,000 -2.1
29/01/2021
11.79
 86,000 11.52 11.79 11.41 600 44,900 -0.7
28/01/2021
11.52
 325,400 11.79 11.83 11.34 2,300 0 0.0
27/01/2021
11.79
 177,200 11.90 12.04 11.79 4,400 10,000 -0.1
26/01/2021
11.90
 193,800 12.04 12.14 11.79 10,000 2,000 0.1
25/01/2021
12.04
 91,800 12.04 12.11 12.00 0 13,700 -0.2
22/01/2021
12.04
 57,100 12.11 12.14 11.97 1,600 0 0.0
21/01/2021
12.11
 56,700 11.93 12.14 11.97 22,600 0 0.4
20/01/2021
11.93
 175,000 11.93 12.14 11.76 1,300 600 0.0
19/01/2021
11.93
 275,100 12.28 12.28 11.79 12,900 112,100 -1.7
18/01/2021
12.28
 148,700 12.24 12.42 12.21 5,800 0 0.1
15/01/2021
12.24
 184,200 12.35 12.35 12.24 17,800 0 0.3
14/01/2021
12.35
 209,800 12.38 12.38 12.31 5,000 0 0.1
13/01/2021
12.38
 89,000 12.42 12.45 12.35 2,500 0 0.0
12/01/2021
12.42
 356,200 12.28 12.63 12.35 0 146,900 -2.6
11/01/2021
12.28
 187,200 12.28 12.28 12.14 19,900 16,400 0.1
08/01/2021
12.28
 65,800 12.28 12.49 12.21 5,400 12,700 -0.1
07/01/2021
12.28
 74,300 12.38 12.49 12.21 2,200 24,000 -0.4
06/01/2021
12.38
 100,900 12.17 12.49 12.21 400 500 -0.0
05/01/2021
12.17
 140,500 12.14 12.17 12.07 1,000 0 0.0
04/01/2021
12.14
 150,100 12.04 12.14 12.04 4,100 500 0.1
31/12/2020
12.04
 121,500 12.00 12.07 11.93 0 0 0
30/12/2020
12.00
 28,110 12.00 12.00 11.93 0 0 0
29/12/2020
12.00
 129,220 11.93 12.00 11.86 0 0 0
28/12/2020
11.93
 61,370 11.79 12.00 11.79 0 280 -0.0
25/12/2020
11.79
 67,310 11.79 11.86 11.65 0 0 0
24/12/2020
11.79
 71,420 11.90 11.93 11.58 0 0 0
23/12/2020
11.90
 36,900 11.90 12.07 11.90 0 0 0
22/12/2020
11.90
 126,580 11.97 12.11 11.79 2,960 0 0.1
21/12/2020
11.97
 202,850 11.65 12.24 11.65 9,750 0 0.2
18/12/2020
11.65
 135,840 11.69 11.69 11.55 50 0 0.0
17/12/2020
11.69
 81,630 11.69 11.69 11.58 3,400 0 0.1
16/12/2020
11.69
 43,010 11.65 11.72 11.65 0 0 0
15/12/2020
11.65
 85,330 11.65 11.72 11.65 0 0 0
14/12/2020
11.65
 76,020 11.62 11.72 11.58 8,340 0 0.1
11/12/2020
11.62
 34,820 11.48 11.69 11.55 0 0 0
10/12/2020
11.48
 195,300 11.58 11.76 11.48 1,000 180,200 -3.0
09/12/2020
11.58
 200,350 11.55 11.72 11.58 2,410 189,600 -3.1
08/12/2020
11.55
 152,760 11.48 11.83 11.52 7,000 100,000 -1.5
07/12/2020
11.48
 176,410 11.83 11.86 11.48 100 106,110 -1.8
04/12/2020
11.83
 117,600 11.83 11.83 11.72 0 20,880 -0.4
03/12/2020
11.83
 139,880 11.97 11.97 11.79 2,500 55,520 -0.9
02/12/2020
11.97
 86,380 12.07 12.07 11.93 0 0 0
01/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
01/12/2020
12.07
 201,470 12.73 12.73 12.00 0 91,940 -1.6
30/11/2020
12.73
 250,500 12.76 12.83 12.70 20,220 57,260 -0.7
27/11/2020
12.76
 316,980 12.60 12.89 12.66 76,000 150,000 -1.4
26/11/2020
12.60
 150,240 12.73 12.73 12.60 0 12,500 -0.2
25/11/2020
12.73
 72,240 12.76 12.83 12.73 5,210 0 0.1
24/11/2020
12.76
 103,910 12.89 12.89 12.70 19,060 0 0.4
23/11/2020
12.89
 140,700 12.80 12.89 12.70 280 0 0.0
20/11/2020
12.80
 181,250 12.96 13.03 12.76 50 0 0.0
19/11/2020
12.96
 336,470 12.63 13.03 12.80 0 76,100 -1.5
18/11/2020
12.63
 117,020 12.50 12.70 12.50 0 20,410 -0.4
17/11/2020
12.50
 273,820 12.33 12.57 12.37 0 125,000 -2.4
16/11/2020
12.33
 102,440 12.33 12.43 12.24 0 25,000 -0.5
13/11/2020
12.33
 6,650 12.30 12.33 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |