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)
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
04/12/2019
13.20
 86,500 13.20 13.23 13.14 0 0 0
03/12/2019
13.20
 93,540 13.23 13.26 13.08 0 0 0
02/12/2019
13.23
 77,820 13.33 13.39 12.51 5,500 0 0.1
29/11/2019
13.33
 43,100 13.45 13.45 13.33 400 0 0.0
28/11/2019
13.45
 50,790 13.64 13.70 13.39 190 0 0.0
27/11/2019
13.64
 93,130 13.14 13.64 13.26 18,560 0 0.4
26/11/2019
13.14
 79,970 13.23 13.23 13.14 0 0 0
25/11/2019
13.23
 12,590 13.17 13.23 13.14 4,500 0 0.1
22/11/2019
13.17
 39,840 13.14 13.20 13.14 0 0 0
21/11/2019
13.14
 50,180 13.17 13.17 13.08 50 40 0.0
20/11/2019
13.17
 115,740 13.17 13.33 13.14 0 4,100 -0.1
19/11/2019
13.17
 25,330 13.14 13.58 13.14 0 0 0
18/11/2019
13.14
 65,680 13.26 13.33 13.14 0 0 0
15/11/2019
13.26
 97,350 13.20 13.39 13.01 6,300 300 0.1
14/11/2019
13.20
 80,270 12.92 13.20 12.95 0 0 0
13/11/2019
12.92
 36,340 12.73 13.14 12.76 0 0 0
12/11/2019
12.73
 73,410 12.70 12.73 12.64 0 30,000 -0.6
11/11/2019
12.70
 133,320 12.73 12.76 12.64 5,200 90,180 -1.7
08/11/2019
12.73
 6,380 12.70 12.73 12.70 0 0 0
07/11/2019
12.70
 61,190 12.70 12.73 12.61 200 57,960 -1.2
06/11/2019
12.70
 44,730 12.70 12.73 12.61 0 31,360 -0.6
05/11/2019
12.70
 22,350 12.64 12.70 12.58 0 0 0
04/11/2019
12.64
 28,560 12.51 12.70 12.48 300 13,640 -0.3
01/11/2019
12.51
 16,640 12.64 12.70 12.51 0 0 0
31/10/2019
12.64
 13,160 12.55 12.70 12.51 0 0 0
30/10/2019
12.55
 74,150 12.64 12.70 12.55 0 24,500 -0.5
29/10/2019
12.64
 38,020 12.58 12.67 12.58 0 0 0
28/10/2019
12.58
 27,270 12.45 12.67 12.45 0 20,000 -0.4
25/10/2019
12.45
 31,150 12.58 12.58 12.45 0 16,680 -0.3
24/10/2019
12.58
 6,870 12.64 12.64 12.48 0 740 -0.0
23/10/2019
12.64
 14,910 12.70 12.70 12.45 0 0 0
22/10/2019
12.70
 14,380 12.51 12.76 12.45 0 0 0
21/10/2019
12.51
 29,820 12.58 12.61 12.45 4,700 2,580 0.0
18/10/2019
12.58
 13,820 12.64 12.67 12.51 0 9,890 -0.2

Chính sách bảo mật | Điều khoản sử dụng |