CTCP Thủy điện Cần Đơn (sjd)

14.05
0
(0%)
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)
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
24/09/2018
15.19
 103,840 14.92 15.30 15.07 1,810 64,320 -1.6
21/09/2018
14.92
 26,930 15.01 15.01 14.92 2,000 0 0.1
20/09/2018
15.01
 26,460 15.01 15.01 14.95 2,680 0 0.1
19/09/2018
15.01
 24,590 14.98 15.04 14.95 6,400 0 0.2
18/09/2018
14.98
 13,630 14.98 15.07 14.95 7,000 0 0.2
17/09/2018
14.98
 57,540 15.04 15.07 14.98 4,980 0 0.1
14/09/2018
15.04
 49,960 15.01 15.07 14.95 3,000 0 0.1
13/09/2018
15.01
 45,120 14.92 15.01 14.90 0 0 0
12/09/2018
14.92
 14,540 14.90 15.01 14.90 0 0 0
11/09/2018
14.90
 30,060 14.87 14.90 14.84 100 9,700 -0.2
10/09/2018
14.87
 13,540 14.84 14.92 14.84 0 0 0
07/09/2018
14.84
 40,640 14.84 14.90 14.78 0 29,110 -0.7
06/09/2018
14.84
 34,790 14.90 14.95 14.84 0 5,180 -0.1
05/09/2018
14.90
 37,800 14.90 14.98 14.90 5,600 3,910 0.0
04/09/2018
14.90
 28,290 15.07 15.07 14.55 3,380 0 0.1
31/08/2018
15.07
 33,110 15.07 15.13 14.95 20,000 0 0.5
30/08/2018
15.07
 46,960 15.01 15.13 14.90 3,050 0 0.1
29/08/2018
15.01
 25,700 14.81 15.01 14.84 100 0 0.0
28/08/2018
14.81
 26,020 14.81 14.84 14.75 0 17,420 -0.4
27/08/2018
14.81
 75,490 14.75 14.84 14.66 0 32,580 -0.8
24/08/2018
14.75
 11,180 14.63 14.78 14.63 0 3,000 -0.1
23/08/2018
14.63
 47,210 14.61 14.72 14.61 10,000 43,000 -0.8
22/08/2018
14.61
 57,300 14.61 14.63 14.58 21,200 43,910 -0.6
21/08/2018
14.61
 48,980 14.58 14.78 14.58 0 38,050 -1.0
20/08/2018
14.58
 37,880 14.58 14.84 14.58 0 7,850 -0.2
17/08/2018
14.58
 13,800 14.49 14.61 14.49 0 5,160 -0.1
16/08/2018
14.49
 33,920 14.58 14.61 14.49 0 40 -0.0
15/08/2018
14.58
 31,550 14.61 14.63 14.58 10,000 14,130 -0.1
14/08/2018
14.61
 51,760 14.61 14.63 14.49 0 8,040 -0.2
13/08/2018
14.61
 69,740 14.55 14.63 14.55 0 54,280 -1.4
10/08/2018
14.55
 29,930 14.52 14.58 14.52 0 5,670 -0.1
09/08/2018
14.52
 80,170 14.55 14.78 14.49 0 10,270 -0.3
08/08/2018
14.55
 177,870 15.01 15.01 14.49 1,000 1,300 -0.0
07/08/2018
15.01
 67,680 14.95 15.01 14.84 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |