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)
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
12/11/2020
12.30
 33,860 12.20 12.30 12.10 0 0 0
11/11/2020
12.20
 8,580 12.20 12.20 12.07 0 370 -0.0
10/11/2020
12.20
 37,790 12.20 12.24 12.14 200 5,250 -0.1
09/11/2020
12.20
 35,050 12.10 12.20 12.04 0 0 0
06/11/2020
12.10
 11,560 12.10 12.10 12.01 0 1,000 -0.0
05/11/2020
12.10
 8,730 12.10 12.17 12.01 0 0 0
04/11/2020
12.10
 21,040 12.04 12.10 11.94 1,000 0 0.0
03/11/2020
12.04
 62,740 11.91 12.14 11.87 0 0 0
02/11/2020
11.91
 73,670 11.94 11.97 11.87 0 0 0
30/10/2020
11.94
 33,930 12.01 12.04 11.94 0 0 0
29/10/2020
12.01
 36,000 12.01 12.01 11.94 0 0 0
28/10/2020
12.01
 55,830 12.04 12.07 11.97 100 0 0.0
27/10/2020
12.04
 57,600 12.10 12.10 12.04 0 12,000 -0.2
26/10/2020
12.10
 106,800 12.14 12.24 12.07 0 0 0
23/10/2020
12.14
 37,340 12.17 12.30 12.14 0 0 0
22/10/2020
12.17
 44,070 12.20 12.20 12.14 6,000 0 0.1
21/10/2020
12.20
 115,110 12.24 12.27 12.17 35,210 230 0.6
20/10/2020
12.24
 61,440 12.27 12.27 12.20 33,490 0 0.6
19/10/2020
12.27
 215,980 12.33 12.43 12.27 25,000 92,960 -1.3
16/10/2020
12.33
 217,310 12.50 12.50 12.14 51,100 0 1.0
15/10/2020
12.50
 133,300 12.57 12.60 12.43 6,000 0 0.1
14/10/2020
12.57
 68,090 12.57 12.60 12.50 0 50 -0.0
13/10/2020
12.57
 31,960 12.66 12.66 12.50 0 0 0
12/10/2020
12.66
 83,020 12.63 12.70 12.60 130 0 0.0
09/10/2020
12.63
 70,230 12.50 12.66 12.47 0 7,000 -0.1
08/10/2020
12.50
 99,390 12.50 12.63 12.43 200 0 0.0
07/10/2020
12.50
 106,670 12.66 12.66 12.50 0 0 0
06/10/2020
12.66
 183,090 12.60 12.70 12.50 0 0 0
05/10/2020
12.60
 264,290 12.43 12.70 12.50 1,000 90,000 -1.7
02/10/2020
12.43
 298,680 12.20 12.76 12.20 0 40,490 -0.8
01/10/2020
12.20
 120,260 12.14 12.20 12.14 0 53,730 -1.0
30/09/2020
12.14
 72,810 12.17 12.17 12.14 0 20,000 -0.4
29/09/2020
12.17
 110,110 12.17 12.17 12.14 0 42,480 -0.8
28/09/2020
12.17
 57,450 12.17 12.20 12.14 1,000 27,820 -0.5
25/09/2020
12.17
 112,270 12.14 12.20 12.14 3,740 54,070 -0.9
24/09/2020
12.14
 97,690 12.17 12.20 12.10 0 34,950 -0.6

Chính sách bảo mật | Điều khoản sử dụng |