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)
05/05/2020
11.05
 12,180 11.05 11.05 10.99 0 0 0
04/05/2020
11.05
 25,950 11.05 11.05 10.99 0 0 0
29/04/2020
11.05
 9,010 10.92 11.05 10.92 10 0 0.0
28/04/2020
10.92
 16,540 10.92 10.92 10.92 0 0 0
27/04/2020
10.92
 42,570 10.92 11.05 10.85 0 0 0
24/04/2020
10.92
 18,390 10.82 10.92 10.85 10,000 0 0.2
23/04/2020
10.82
 52,350 10.85 11.05 10.76 13,000 0 0.2
22/04/2020
10.85
 29,020 10.79 10.85 10.79 10,000 480 0.2
21/04/2020
10.79
 65,200 11.05 11.05 10.79 11,000 0 0.2
20/04/2020
11.05
 38,400 11.18 11.25 11.02 8,000 300 0.1
17/04/2020
11.18
 56,500 11.12 11.18 11.05 10,000 0 0.2
16/04/2020
11.12
 23,780 11.05 11.12 10.92 5,000 0 0.1
15/04/2020
11.05
 84,120 10.85 11.18 10.85 10,000 0 0.2
14/04/2020
10.85
 52,920 10.72 10.85 10.72 0 0 0
13/04/2020
10.72
 25,570 10.72 10.76 10.69 5,000 0 0.1
10/04/2020
10.72
 27,010 10.69 10.72 10.69 0 1,000 -0.0
09/04/2020
10.69
 54,460 10.69 10.76 10.66 0 2,700 -0.0
08/04/2020
10.69
 77,120 10.66 10.76 10.62 280 0 0.0
07/04/2020
10.66
 30,660 10.76 10.82 10.46 0 0 0
06/04/2020
10.76
 29,250 10.59 10.79 10.59 0 0 0
03/04/2020
10.59
 25,800 10.39 10.72 10.53 0 0 0
01/04/2020
10.39
 31,340 10.33 10.46 10.33 0 0 0
31/03/2020
10.33
 17,130 10.33 10.53 10.26 990 0 0.0
30/03/2020
10.33
 29,830 10.59 10.59 10.26 0 0 0
27/03/2020
10.59
 19,880 10.62 10.66 10.59 10 0 0.0
26/03/2020
10.62
 33,670 10.62 10.66 10.59 0 0 0
25/03/2020
10.62
 32,320 10.33 10.66 10.49 1,300 0 0.0
24/03/2020
10.33
 94,440 10.20 10.53 10.20 0 31,860 -0.5
23/03/2020
10.20
 46,950 10.46 10.46 10.20 0 0 0
20/03/2020
10.46
 47,830 10.72 10.79 10.46 0 16,710 -0.3
19/03/2020
10.72
 7,150 10.72 10.72 10.59 0 0 0
18/03/2020
10.72
 14,680 10.72 11.18 10.62 0 0 0
17/03/2020
10.72
 18,830 10.72 10.72 10.20 0 0 0
16/03/2020
10.72
 11,680 10.46 10.72 10.00 100 6,800 -0.1
13/03/2020
10.46
 57,840 10.46 10.53 10.20 0 0 0
12/03/2020
10.46
 95,580 10.85 10.85 10.36 3,510 0 0.1
11/03/2020
10.85
 22,050 10.89 11.18 10.66 0 800 -0.0
10/03/2020
10.89
 54,850 10.46 10.89 10.46 0 0 0
09/03/2020
10.46
 131,420 11.12 11.12 10.46 10 98,410 -1.6
06/03/2020
11.12
 20,460 11.18 11.18 11.08 0 11,680 -0.2
05/03/2020
11.18
 12,890 11.22 11.32 11.18 0 11,810 -0.2
04/03/2020
11.22
 32,720 11.25 11.35 11.18 0 0 0
03/03/2020
11.25
 8,110 11.15 11.25 11.18 0 0 0
02/03/2020
11.15
 20,440 11.12 11.55 11.12 0 100 -0.0
28/02/2020
11.12
 45,120 11.32 11.32 11.12 0 0 0
27/02/2020
11.32
 7,930 11.32 11.35 11.28 0 0 0
26/02/2020
11.32
 22,160 11.32 11.32 11.12 0 0 0
25/02/2020
11.32
 33,160 11.22 11.32 11.18 0 0 0
24/02/2020
11.22
 93,510 11.41 11.45 11.22 0 71,950 -1.2
21/02/2020
11.41
 3,140 11.45 11.45 11.41 0 0 0
20/02/2020
11.45
 26,000 11.41 11.58 11.41 0 0 0
19/02/2020
11.41
 14,640 11.38 11.51 11.38 0 0 0
18/02/2020
11.38
 26,320 11.41 11.41 11.38 0 0 0
17/02/2020
11.41
 2,440 11.41 11.58 11.41 0 40 -0.0
14/02/2020
11.41
 36,690 11.41 11.41 11.38 0 0 0
13/02/2020
11.41
 21,620 11.51 11.51 11.38 0 0 0
12/02/2020
11.51
 16,140 11.55 11.55 11.48 0 0 0
11/02/2020
11.55
 65,060 11.58 11.58 11.45 0 0 0
10/02/2020
11.58
 71,180 11.51 11.58 11.41 0 0 0
07/02/2020
11.51
 13,300 11.51 11.51 11.32 0 0 0
06/02/2020
11.51
 9,940 11.38 11.51 11.38 0 0 0
05/02/2020
11.38
 35,820 11.35 11.38 11.28 500 0 0.0
04/02/2020
11.35
 7,120 11.28 11.45 11.28 0 0 0
03/02/2020
11.28
 33,040 11.48 11.48 11.12 0 0 0
31/01/2020
11.48
 5,550 11.48 11.58 11.45 3,000 0 0.1
30/01/2020
11.48
 18,980 11.71 11.71 11.48 0 0 0
22/01/2020
11.71
 6,380 11.71 11.78 11.71 0 0 0
21/01/2020
11.71
 54,950 11.32 11.71 11.32 0 28,830 -0.5
20/01/2020
11.32
 22,210 11.38 11.51 11.32 0 0 0
17/01/2020
11.38
 5,830 11.38 11.38 11.22 10 0 0.0
16/01/2020
11.38
 12,060 11.32 11.38 11.25 3,420 240 0.1
15/01/2020
11.32
 5,210 11.32 11.32 11.28 1,000 0 0.0
14/01/2020
11.32
 10,980 11.32 11.38 11.32 0 0 0
13/01/2020
11.32
 7,990 11.32 11.51 11.32 0 0 0
10/01/2020
11.32
 10,230 11.32 11.32 11.18 0 0 0
09/01/2020
11.32
 21,720 11.32 11.32 11.08 0 0 0
08/01/2020
11.32
 33,350 11.48 11.48 11.25 0 0 0
07/01/2020
11.48
 23,630 11.48 11.58 11.45 0 0 0
06/01/2020
11.48
 7,570 11.51 11.61 11.48 0 0 0
03/01/2020
11.51
 13,630 11.51 11.55 11.45 300 0 0.0
02/01/2020
11.51
 17,510 11.48 11.58 11.45 2,000 0 0.0
31/12/2019
11.48
 15,200 11.51 11.58 11.45 0 900 -0.0
30/12/2019
11.51
 30,530 11.61 11.71 11.51 0 20 -0.0
27/12/2019
11.61
 17,430 11.74 11.74 11.61 0 120 -0.0
26/12/2019
11.74
 300 11.71 11.74 11.61 40 140 -0.0
25/12/2019
11.71
 21,950 11.78 11.78 11.64 0 0 0
24/12/2019
11.78
 3,190 11.84 11.84 11.71 0 20 -0.0
23/12/2019
11.84
 10,690 11.78 11.97 11.78 0 0 0
20/12/2019
11.78
 19,180 11.71 11.81 11.71 0 0 0
19/12/2019
11.71
 6,290 11.74 11.74 11.64 650 1,100 -0.0
18/12/2019
11.74
 6,260 11.71 11.74 11.58 0 1,500 -0.0
17/12/2019
11.71
 13,910 11.74 11.84 11.64 0 0 0
16/12/2019
11.74
 16,090 11.78 11.81 11.74 0 0 0
13/12/2019
11.78
 43,070 11.84 11.84 11.71 1,990 0 0.0
12/12/2019
11.84
 27,440 11.91 11.91 11.38 0 0 0
11/12/2019
11.91
 5,940 12.04 12.04 11.91 0 0 0
10/12/2019
12.04
 17,570 12.20 12.27 11.91 1,000 70 0.0
09/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2019
12.20
 61,040 12.80 12.80 11.64 0 2,280 -0.0
06/12/2019
12.80
 56,410 13.01 13.08 12.80 0 0 0
05/12/2019
13.01
 116,270 13.20 13.20 12.95 70 3,540 -0.1

Chính sách bảo mật | Điều khoản sử dụng |