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)
20/02/2019
13.20
 17,210 13.39 13.48 13.14 10 0 0.0
19/02/2019
13.39
 17,740 13.51 13.58 13.39 3,550 0 0.1
18/02/2019
13.51
 29,380 13.42 13.51 13.39 0 0 0
15/02/2019
13.42
 27,490 13.42 13.51 13.42 0 0 0
14/02/2019
13.42
 69,810 13.33 13.45 13.20 100 0 0.0
13/02/2019
13.33
 96,540 12.92 13.33 12.98 0 0 0
12/02/2019
12.92
 57,770 12.89 12.92 12.70 500 0 0.0
11/02/2019
12.89
 11,600 12.89 12.95 12.83 2,000 0 0.0
01/02/2019
12.89
 11,220 12.83 13.01 12.76 0 0 0
31/01/2019
12.83
 7,050 12.76 13.14 12.73 10 0 0.0
30/01/2019
12.76
 15,260 12.98 13.01 12.76 0 0 0
29/01/2019
12.98
 37,750 12.98 12.98 12.73 0 0 0
28/01/2019
12.98
 35,030 12.83 13.01 12.73 16,300 0 0.3
25/01/2019
12.83
 23,860 12.89 12.89 12.73 20 350 -0.0
24/01/2019
12.89
 26,270 12.76 13.08 12.70 1,080 100 0.0
23/01/2019
12.76
 22,440 12.76 12.76 12.70 1,020 0 0.0
22/01/2019
12.76
 36,960 12.89 12.92 12.70 0 0 0
21/01/2019
12.89
 75,130 13.08 13.08 12.76 100 0 0.0
18/01/2019
13.08
 17,410 13.05 13.08 12.92 0 0 0
17/01/2019
13.05
 13,580 13.11 13.14 13.05 50 0 0.0
16/01/2019
13.11
 27,070 13.01 13.14 13.01 400 0 0.0
15/01/2019
13.01
 11,410 13.08 13.14 13.01 0 0 0
14/01/2019
13.08
 21,720 13.14 13.20 13.08 0 0 0
11/01/2019
13.14
 25,010 13.01 13.20 13.01 0 800 -0.0
10/01/2019
13.01
 22,260 13.17 13.20 13.01 0 100 -0.0
09/01/2019
13.17
 26,680 13.14 13.23 13.14 0 0 0
08/01/2019
13.14
 9,580 13.23 13.23 13.05 0 0 0
07/01/2019
13.23
 16,140 13.11 13.39 13.20 3,000 0 0.1
04/01/2019
13.11
 41,060 13.11 13.14 13.01 0 0 0
03/01/2019
13.11
 83,180 13.30 13.30 12.98 0 43,950 -0.9
02/01/2019
13.30
 35,890 13.39 13.39 13.30 0 0 0
28/12/2018
13.39
 30,470 13.45 13.45 13.36 100 0 0.0
27/12/2018
13.45
 27,570 13.45 13.58 13.33 0 0 0
26/12/2018
13.45
 21,570 13.42 13.58 13.42 60 0 0.0
25/12/2018
13.42
 42,220 13.64 13.64 13.33 0 0 0
24/12/2018
13.64
 47,640 13.58 13.64 13.33 0 250 -0.0
21/12/2018
13.58
 27,950 13.45 13.58 13.23 0 0 0
20/12/2018
13.45
 10,860 13.33 13.77 13.30 0 0 0
19/12/2018
13.33
 27,640 13.33 13.39 13.26 1,400 0 0.0
18/12/2018
13.33
 52,360 13.51 13.51 13.30 0 70 -0.0
17/12/2018
13.51
 37,010 13.67 13.67 13.48 500 0 0.0
14/12/2018
13.67
 21,050 13.67 13.83 13.64 900 0 0.0
13/12/2018
13.67
 31,330 13.64 13.95 13.58 1,000 0 0.0
12/12/2018
13.64
 26,930 13.83 13.83 13.58 730 0 0.0
11/12/2018
13.83
 136,340 14.08 14.08 13.45 70 8,650 -0.2
10/12/2018
14.08
 59,870 14.39 14.39 14.02 15,000 0 0.3
07/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2018
14.39
 194,620 15.74 15.74 14.02 0 1,000 -0.0
06/12/2018
15.74
 345,240 15.79 15.88 15.74 250 0 0.0
05/12/2018
15.79
 314,000 15.79 15.85 15.77 76,150 0 2.1
04/12/2018
15.79
 242,400 15.88 15.94 15.71 62,200 100 1.7
03/12/2018
15.88
 346,440 15.59 15.94 15.71 20,000 5,000 0.4
30/11/2018
15.59
 120,340 15.56 15.59 15.50 5,000 0 0.1
29/11/2018
15.56
 126,160 15.65 15.65 15.53 1,550 0 0.0
28/11/2018
15.65
 61,670 15.59 15.77 15.53 10 0 0.0
27/11/2018
15.59
 45,270 15.59 15.77 15.48 10 0 0.0
26/11/2018
15.59
 145,580 15.59 15.71 15.36 0 0 0
23/11/2018
15.59
 191,220 16.08 16.08 15.59 0 0 0
22/11/2018
16.08
 131,700 16.14 16.23 16.05 350 0 0.0
21/11/2018
16.14
 603,280 15.85 16.17 15.91 40 100,000 -2.8
20/11/2018
15.85
 489,210 15.42 15.88 15.45 1,050 69,410 -1.9
19/11/2018
15.42
 108,120 15.30 15.42 15.24 0 22,880 -0.6
16/11/2018
15.30
 46,350 15.36 15.48 15.24 30 10,000 -0.3
15/11/2018
15.36
 172,050 15.13 15.42 15.07 10 126,190 -3.3
14/11/2018
15.13
 72,170 15.04 15.59 15.07 0 50,980 -1.3
13/11/2018
15.04
 31,650 15.07 15.13 14.95 0 22,830 -0.6
12/11/2018
15.07
 33,850 15.07 15.13 14.95 0 0 0
09/11/2018
15.07
 46,040 15.19 15.24 15.07 10,000 18,520 -0.2
08/11/2018
15.19
 37,490 15.13 15.19 15.07 100 20,510 -0.5
07/11/2018
15.13
 36,680 15.07 15.13 15.01 0 0 0
06/11/2018
15.07
 33,070 15.01 15.19 15.04 10 0 0.0
05/11/2018
15.01
 29,940 15.01 15.07 14.92 330 0 0.0
02/11/2018
15.01
 25,500 15.04 15.04 14.95 0 20,000 -0.5
01/11/2018
15.04
 5,280 15.07 15.19 14.95 10 0 0.0
31/10/2018
15.07
 25,270 14.98 15.19 14.92 140 20,000 -0.5
30/10/2018
14.98
 26,970 15.07 15.07 14.63 840 24,820 -0.6
29/10/2018
15.07
 13,060 15.19 15.19 15.01 5,010 0 0.1
26/10/2018
15.19
 30,940 15.07 15.24 14.95 40 0 0.0
25/10/2018
15.07
 29,320 15.24 15.24 14.84 1,290 0 0.0
24/10/2018
15.24
 27,020 15.19 15.33 15.07 10 0 0.0
23/10/2018
15.19
 58,560 15.36 15.36 15.01 0 0 0
22/10/2018
15.36
 66,180 15.19 15.42 15.16 0 13,970 -0.4
19/10/2018
15.19
 14,720 15.33 15.33 15.19 0 0 0
18/10/2018
15.33
 26,840 15.39 15.42 15.24 0 0 0
17/10/2018
15.39
 46,910 15.30 15.56 15.30 100 42,800 -1.1
16/10/2018
15.30
 1,910 15.30 15.30 15.27 0 120 -0.0
15/10/2018
15.30
 21,860 15.24 15.30 15.07 10 11,050 -0.3
12/10/2018
15.24
 15,350 15.07 15.36 14.95 30 7,790 -0.2
11/10/2018
15.07
 48,710 15.50 15.50 15.07 10 0 0.0
10/10/2018
15.50
 64,790 15.56 15.56 15.36 10,180 5,000 0.1
09/10/2018
15.56
 41,140 15.48 15.56 15.24 0 8,410 -0.2
08/10/2018
15.48
 70,420 15.59 15.59 15.24 0 4,200 -0.1
05/10/2018
15.59
 60,650 15.62 15.62 15.30 0 0 0
04/10/2018
15.62
 34,810 15.59 15.62 15.53 0 0 0
03/10/2018
15.59
 38,070 15.59 15.65 15.53 0 0 0
02/10/2018
15.59
 60,490 15.59 15.59 15.36 0 34,350 -0.9
01/10/2018
15.59
 26,190 15.53 15.65 15.48 0 0 0
28/09/2018
15.53
 23,460 15.53 15.62 15.42 0 10 -0.0
27/09/2018
15.53
 23,670 15.53 15.65 15.36 30 0 0.0
26/09/2018
15.53
 58,250 15.19 15.53 15.19 70 17,520 -0.5
25/09/2018
15.19
 38,780 15.19 15.19 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |