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)
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
17/10/2019
12.64
 12,470 12.70 12.70 12.61 0 0 0
16/10/2019
12.70
 33,150 12.70 12.70 12.64 5,000 10,110 -0.1
15/10/2019
12.70
 26,810 12.70 12.70 12.64 200 0 0.0
14/10/2019
12.70
 23,820 12.67 12.70 12.64 0 5,000 -0.1
11/10/2019
12.67
 12,850 12.70 12.70 12.67 0 0 0
10/10/2019
12.70
 17,630 12.73 12.76 12.67 0 15,000 -0.3
09/10/2019
12.73
 14,780 12.70 12.76 12.70 0 0 0
08/10/2019
12.70
 4,120 12.64 12.70 12.61 0 0 0
07/10/2019
12.64
 33,480 12.64 12.70 12.58 0 10,000 -0.2
04/10/2019
12.64
 27,610 12.70 12.70 12.61 550 10,000 -0.2
03/10/2019
12.70
 17,360 12.61 12.83 12.58 0 0 0
02/10/2019
12.61
 5,800 12.64 12.67 12.58 0 0 0
01/10/2019
12.64
 12,040 12.64 12.70 12.58 0 9,130 -0.2
30/09/2019
12.64
 4,120 12.64 12.64 12.58 0 0 0
27/09/2019
12.64
 20,150 12.61 12.64 12.55 0 0 0
26/09/2019
12.61
 13,350 12.55 12.61 12.58 0 0 0
25/09/2019
12.55
 25,220 12.58 12.76 12.55 0 0 0
24/09/2019
12.58
 22,590 12.61 12.64 12.58 0 10 -0.0
23/09/2019
12.61
 24,040 12.61 12.83 12.55 0 1,240 -0.0
20/09/2019
12.61
 11,610 12.61 12.64 12.58 300 6,010 -0.1
19/09/2019
12.61
 1,610 12.58 12.83 12.61 0 1,000 -0.0
18/09/2019
12.58
 4,360 12.58 13.01 12.58 31,230 28,850 0.0
17/09/2019
12.58
 16,560 12.64 12.64 12.51 0 2,020 -0.0
16/09/2019
12.64
 48,220 12.64 12.76 12.42 500 42,790 -0.8
13/09/2019
12.64
 28,080 12.70 12.70 12.58 0 23,880 -0.5
12/09/2019
12.70
 23,010 12.58 12.70 12.61 0 8,800 -0.2
11/09/2019
12.58
 58,800 12.58 12.64 12.55 0 52,950 -1.1
10/09/2019
12.58
 25,850 12.70 12.83 12.55 0 9,810 -0.2
09/09/2019
12.70
 27,080 12.76 12.76 12.64 0 9,740 -0.2
06/09/2019
12.76
 12,710 12.70 12.76 12.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |