CTCP Thủy điện Cần Đơn (sjd)

14.05
0.05
(0.36%)
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)
11/04/2019
13.26
 24,560 13.33 13.42 13.26 0 6,160 -0.1
10/04/2019
13.33
 12,210 13.33 13.45 13.26 0 0 0
09/04/2019
13.33
 35,530 13.33 13.36 13.33 0 0 0
08/04/2019
13.33
 36,310 13.33 13.39 13.26 0 50 -0.0
05/04/2019
13.33
 15,480 13.33 13.39 13.30 2,130 4,940 -0.1
04/04/2019
13.33
 19,500 13.36 13.42 13.33 0 3,200 -0.1
03/04/2019
13.36
 23,830 13.39 13.42 13.33 0 12,290 -0.3
02/04/2019
13.39
 18,920 13.45 13.45 13.39 0 10,180 -0.2
01/04/2019
13.45
 25,360 13.39 13.51 13.36 0 7,440 -0.2
29/03/2019
13.39
 15,200 13.36 14.08 13.36 0 0 0
28/03/2019
13.36
 24,720 13.36 13.39 13.33 0 14,010 -0.3
27/03/2019
13.36
 3,880 13.30 13.70 13.36 40 10 0.0
26/03/2019
13.30
 8,740 13.26 13.51 13.30 0 5,000 -0.1
25/03/2019
13.26
 31,040 13.48 13.48 13.26 0 11,370 -0.2
22/03/2019
13.48
 41,880 13.51 13.55 13.45 0 6,000 -0.1
21/03/2019
13.51
 72,740 13.51 13.64 13.45 0 190 -0.0
20/03/2019
13.51
 37,040 13.64 13.64 13.48 0 11,490 -0.2
19/03/2019
13.64
 43,310 13.64 13.67 13.48 4,300 34,590 -0.7
18/03/2019
13.64
 9,180 13.67 13.70 13.55 0 0 0
15/03/2019
13.67
 15,250 13.61 13.77 13.51 10 7,730 -0.2
14/03/2019
13.61
 6,010 13.64 13.73 13.58 0 1,110 -0.0
13/03/2019
13.64
 44,920 13.64 13.73 13.64 0 19,630 -0.4
12/03/2019
13.64
 71,120 13.55 13.67 13.48 0 24,460 -0.5
11/03/2019
13.55
 27,330 13.73 13.77 13.55 0 9,910 -0.2
08/03/2019
13.73
 57,970 13.61 13.77 13.64 0 0 0
07/03/2019
13.61
 52,950 13.58 13.64 13.48 0 15,550 -0.3
06/03/2019
13.58
 14,200 13.55 13.61 13.45 0 0 0
05/03/2019
13.55
 37,310 13.45 13.55 13.45 0 0 0
04/03/2019
13.45
 51,200 13.58 13.58 13.23 0 35,830 -0.8
01/03/2019
13.58
 14,880 13.61 13.64 13.51 0 0 0
28/02/2019
13.61
 101,720 13.45 13.67 13.48 0 0 0
27/02/2019
13.45
 66,160 13.33 13.58 13.26 0 0 0
26/02/2019
13.33
 35,130 13.26 13.39 13.26 600 0 0.0
25/02/2019
13.26
 21,830 13.33 13.39 13.20 0 20,000 -0.4
22/02/2019
13.33
 17,280 13.26 13.33 13.20 0 0 0
21/02/2019
13.26
 31,150 13.20 13.33 13.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |