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)
30/11/2017
13.56
 41,630 13.50 13.56 13.45 10 0 0.0
29/11/2017
13.50
 30,650 13.45 13.50 13.39 0 0 0
28/11/2017
13.45
 56,540 13.56 13.56 13.39 30 4,180 -0.1
27/11/2017
13.56
 78,890 13.53 13.62 13.39 10 0 0.0
24/11/2017
13.53
 54,790 13.50 13.62 13.33 3,110 0 0.1
23/11/2017
13.50
 66,230 13.79 13.79 13.39 3,010 0 0.1
22/11/2017
13.79
 49,880 13.77 13.85 13.56 380 0 0.0
21/11/2017
13.77
 70,160 13.85 13.88 13.74 15,000 0 0.4
20/11/2017
13.85
 188,560 13.45 13.88 13.45 25,980 23,800 0.1
17/11/2017
13.45
 130,580 13.21 13.62 13.21 80,200 150,000 -1.8
16/11/2017
13.21
 49,090 13.21 13.33 13.21 0 0 0
15/11/2017
13.21
 52,050 13.16 13.56 13.16 20 10 0.0
14/11/2017
13.16
 50,360 13.21 13.21 13.07 0 0 0
13/11/2017
13.21
 41,530 13.10 13.21 13.04 10 0 0.0
10/11/2017
13.10
 47,170 13.24 13.24 12.98 10 0 0.0
09/11/2017
13.24
 29,190 13.27 13.27 13.21 0 0 0
08/11/2017
13.27
 24,890 13.39 13.39 13.10 0 0 0
07/11/2017
13.39
 26,410 13.16 13.39 13.16 20,180 2,000 0.4
06/11/2017
13.16
 48,350 13.16 13.50 13.10 270 1,000 -0.0
03/11/2017
13.16
 24,950 13.33 13.50 13.10 11,710 0 0.3
02/11/2017
13.33
 23,900 13.56 13.56 13.16 40 0 0.0
01/11/2017
13.56
 52,960 13.04 13.56 13.04 25,630 288,365 -6.0
31/10/2017
13.04
 48,080 12.93 13.21 12.93 3,010 0 0.1
30/10/2017
12.93
 213,510 13.62 13.62 12.81 1,800 1,500 0.0
27/10/2017: Cổ tức tiền mặt tỉ lệ: 23%
27/10/2017
13.62
 79,750 13.74 13.79 13.56 16,700 0 0.4
26/10/2017
13.74
 110,170 13.74 13.84 13.68 0 2,240 -0.1
25/10/2017
13.74
 187,490 13.74 13.92 13.74 1,000 6,600 -0.1
24/10/2017
13.74
 161,030 13.68 13.74 13.58 11,300 0 0.3
23/10/2017
13.68
 169,760 13.58 13.84 13.58 0 8,000 -0.2
20/10/2017
13.58
 141,160 13.58 13.89 13.53 360 5,400 -0.1
19/10/2017
13.58
 83,810 13.63 13.63 13.47 1,700 2,000 -0.0
18/10/2017
13.63
 90,880 13.68 13.74 13.63 0 2,760 -0.1
17/10/2017
13.68
 111,630 13.68 13.71 13.58 500 5,000 -0.1
16/10/2017
13.68
 208,010 13.31 13.84 13.47 3,820 14,790 -0.3
13/10/2017
13.31
 172,600 13.31 13.31 13.16 0 3,000 -0.1
12/10/2017
13.31
 94,770 13.21 13.37 13.16 0 5,000 -0.1
11/10/2017
13.21
 178,940 13.08 13.42 13.13 0 30,000 -0.7
10/10/2017
13.08
 155,410 12.57 13.10 12.84 0 6,670 -0.2
09/10/2017
12.57
 33,440 12.47 12.68 12.57 10 4,080 -0.1
06/10/2017
12.47
 26,050 12.52 12.57 12.44 0 0 0
05/10/2017
12.52
 27,060 12.52 12.63 12.44 10 10 0
04/10/2017
12.52
 17,930 12.42 12.68 12.44 20 0 0.0
03/10/2017
12.42
 38,310 12.42 12.68 12.42 10 2,810 -0.1
02/10/2017
12.42
 9,790 12.28 12.52 12.26 20 0 0.0
29/09/2017
12.28
 52,570 12.28 12.63 12.20 80 31,550 -0.7
28/09/2017
12.28
 17,400 12.36 12.36 12.26 10 7,450 -0.2
27/09/2017
12.36
 39,050 12.42 12.42 12.28 10 19,110 -0.4
26/09/2017
12.42
 16,590 12.36 12.63 12.36 520 0 0.0
25/09/2017
12.36
 19,380 12.42 12.42 12.36 870 0 0.0
22/09/2017
12.42
 38,130 12.42 12.65 12.42 2,010 100 0.0
21/09/2017
12.42
 17,130 12.57 12.57 12.39 3,800 0 0.1
20/09/2017
12.57
 28,450 12.63 12.63 12.39 10 0 0.0
19/09/2017
12.63
 7,920 12.63 12.79 12.47 460 0 0.0
18/09/2017
12.63
 49,710 12.18 12.68 12.36 0 0 0
15/09/2017
12.18
 84,760 12.42 12.42 12.15 0 3,750 -0.1
14/09/2017
12.42
 38,310 12.52 12.52 12.42 0 0 0
13/09/2017
12.52
 22,760 12.47 12.68 12.44 20 0 0.0
12/09/2017
12.47
 32,020 12.52 12.68 12.47 150 0 0.0
11/09/2017
12.52
 51,210 12.57 12.63 12.42 10 0 0.0
08/09/2017
12.57
 15,870 12.63 12.63 12.47 0 0 0
07/09/2017
12.63
 56,910 12.42 12.68 12.20 27,100 0 0.6
06/09/2017
12.42
 20,410 12.63 12.63 12.36 510 0 0.0
05/09/2017
12.63
 1,500 12.65 12.89 12.55 60 0 0.0
01/09/2017
12.65
 46,710 12.63 12.79 12.47 40 0 0.0
31/08/2017
12.63
 51,460 12.84 12.94 12.57 60 2,000 -0.0
30/08/2017
12.84
 33,820 12.81 12.94 12.68 70 2,000 -0.0
29/08/2017
12.81
 65,700 12.63 13.00 12.68 90 2,000 -0.0
28/08/2017
12.63
 52,290 12.52 12.76 12.52 10 2,000 -0.0
25/08/2017
12.52
 17,870 12.47 12.52 12.42 20 10 0.0
24/08/2017
12.47
 51,730 12.31 12.52 12.31 10 20 -0.0
23/08/2017
12.31
 25,880 12.15 12.31 12.15 50 500,100 -11.5
22/08/2017
12.15
 49,390 12.10 12.20 12.10 995,000 1,002,000 -0.2
21/08/2017
12.10
 31,400 12.10 12.15 12.07 100 2,000 -0.0
18/08/2017
12.10
 28,050 12.10 12.15 12.07 0 2,000 -0.0
17/08/2017
12.10
 66,140 12.15 12.31 12.10 0 2,000 -0.0
16/08/2017
12.15
 53,290 12.13 12.26 12.13 10 2,000 -0.0
15/08/2017
12.13
 77,920 12.15 12.31 12.13 10 51,840 -1.2
14/08/2017
12.15
 49,790 12.13 12.26 12.13 0 44,970 -1.0
11/08/2017
12.13
 39,230 12.07 12.31 12.10 50 15,160 -0.3
10/08/2017
12.07
 21,370 12.15 12.15 12.07 0 2,000 -0.0
09/08/2017
12.15
 39,000 12.15 12.36 12.10 510 13,900 -0.3
08/08/2017
12.15
 73,550 12.10 12.31 12.10 100 33,390 -0.8
07/08/2017
12.10
 51,230 12.10 12.20 12.05 18,000 38,330 -0.5
04/08/2017
12.10
 37,150 12.13 12.34 12.10 4,390 18,860 -0.3
03/08/2017
12.13
 52,070 12.15 12.42 12.13 7,130 35,330 -0.6
02/08/2017
12.15
 18,550 12.05 12.36 12.05 2,350 9,200 -0.2
01/08/2017
12.05
 37,190 12.15 12.42 12.05 10 16,380 -0.4
31/07/2017
12.15
 35,240 12.15 12.42 12.05 10 0 0.0
28/07/2017
12.15
 67,610 12.20 12.47 12.15 100 61,960 -1.4
27/07/2017
12.20
 61,020 12.26 12.57 12.15 10 38,760 -0.9
26/07/2017
12.26
 26,180 12.36 12.52 12.26 310 14,000 -0.3
25/07/2017
12.36
 14,040 12.36 12.68 12.20 20 1,630 -0.0
24/07/2017
12.36
 51,090 12.36 12.49 12.20 25,520 30,700 -0.1
21/07/2017
12.36
 44,320 12.36 12.44 12.26 1,520 11,600 -0.2
20/07/2017
12.36
 50,730 12.52 12.68 12.36 20 16,270 -0.4
19/07/2017
12.52
 68,070 12.31 12.52 12.15 20 0 0.0
18/07/2017
12.31
 58,970 12.57 12.57 12.10 160 9,480 -0.2
17/07/2017
12.57
 25,300 12.89 12.89 12.47 30 6,310 -0.2
14/07/2017
12.89
 6,690 12.89 13.10 12.89 0 0 0
13/07/2017
12.89
 4,360 12.89 13.05 12.89 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |