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) 		0.05 0.36% 1,630,700 399,500 5.6
13.80
14.10
14.05
2 tháng
(2026-01-19) 		-0.10 -0.70% 3,602,300 -397,600 -5.5
13.80
14.20
14.05
3 tháng
(2025-12-18) 		0.05 0.36% 4,670,200 -414,200 -5.8
13.80
14.20
14.05
6 tháng
(2025-09-19) 		-0.34 -2.39% 11,209,400 -269,700 -3.8
13.80
14.44
14.05
12 tháng
(2025-03-24) 		0.82 6.19% 27,608,600 -158,285 -2.6
12.25
14.62
14.05
24 tháng
(2024-03-28) 		2.05 17.04% 64,875,800 -3,684,551 -60.3
11.65
14.62
14.05
36 tháng
(2023-04-03) 		3.19 29.27% 89,840,200 -5,223,606 -83.0
10.46
14.62
14.05
60 tháng
(2021-04-13) 		1.89 15.49% 162,971,600 -10,905,826 -205.4
10.06
15.57
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
12.17
 83,710 12.17 12.20 12.14 0 39,950 -0.7
22/09/2020
12.17
 82,590 12.17 12.20 12.10 0 21,570 -0.4
21/09/2020
12.17
 218,900 12.10 12.24 12.07 0 91,970 -1.7
18/09/2020
12.10
 58,010 12.20 12.24 12.07 0 5,010 -0.1
17/09/2020
12.20
 92,330 12.24 12.30 12.10 30,480 22,610 0.1
16/09/2020
12.24
 108,080 12.33 12.33 12.24 24,200 19,860 0.1
15/09/2020
12.33
 89,400 12.33 12.50 12.30 18,800 19,760 -0.0
14/09/2020
12.33
 326,190 12.07 12.43 12.33 0 110,000 -2.1
11/09/2020
12.07
 171,980 11.81 12.30 11.81 9,060 98,120 -1.6
10/09/2020
11.81
 52,410 11.84 11.97 11.81 8,660 32,000 -0.4
09/09/2020
11.84
 63,640 11.84 11.84 11.74 0 0 0
08/09/2020
11.84
 24,250 11.91 11.91 11.81 0 0 0
07/09/2020
11.91
 20,430 11.84 12.04 11.84 0 30 -0.0
04/09/2020
11.84
 78,810 12.04 12.04 11.81 0 0 0
03/09/2020
12.04
 7,240 11.97 12.04 11.97 0 0 0
01/09/2020
11.97
 52,440 11.97 12.14 11.94 0 0 0
31/08/2020
11.97
 24,730 12.10 12.10 11.97 0 0 0
28/08/2020
12.10
 49,960 12.20 12.27 12.10 4,000 0 0.1
27/08/2020
12.20
 56,360 12.17 12.24 12.07 0 0 0
26/08/2020
12.17
 30,880 12.17 12.24 12.10 0 0 0
25/08/2020
12.17
 42,480 12.07 12.24 12.01 0 0 0
24/08/2020
12.07
 63,560 12.14 12.20 12.04 0 0 0
21/08/2020
12.14
 105,120 11.97 12.17 11.94 20,000 0 0.4
20/08/2020
11.97
 76,610 11.71 12.01 11.74 0 0 0
19/08/2020
11.71
 43,530 11.68 11.71 11.68 0 0 0
18/08/2020
11.68
 128,570 11.45 11.71 11.45 0 47,810 -0.8
17/08/2020
11.45
 58,300 11.35 11.55 11.35 4,000 0 0.1
14/08/2020
11.35
 46,360 11.32 11.38 11.32 0 0 0
13/08/2020
11.32
 24,920 11.32 11.38 11.32 0 0 0
12/08/2020
11.32
 38,690 11.32 11.35 11.28 0 0 0
11/08/2020
11.32
 39,710 11.35 11.48 11.32 0 0 0
10/08/2020
11.35
 21,120 11.32 11.51 11.28 0 0 0
07/08/2020
11.32
 2,120 11.32 11.32 11.28 0 0 0
06/08/2020
11.32
 2,830 11.28 11.32 11.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |