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)
14/03/2018
13.56
 14,880 13.50 13.59 13.50 10 2,010 -0.0
13/03/2018
13.50
 72,280 13.50 13.62 13.39 20 45,520 -1.1
12/03/2018
13.50
 8,140 13.50 13.62 13.39 10 0 0.0
09/03/2018
13.50
 2,710 13.45 13.56 13.45 10 1,179,054 -27.6
08/03/2018
13.45
 7,990 13.50 13.56 13.45 10 0 0.0
07/03/2018
13.50
 44,190 13.45 13.74 13.39 5,020 12,680 -0.2
06/03/2018
13.45
 37,240 13.56 13.56 13.39 0 30,370 -0.7
05/03/2018
13.56
 15,220 13.62 13.62 13.56 0 9,040 -0.2
02/03/2018
13.62
 18,840 13.62 13.62 13.33 10 4,000 -0.1
01/03/2018
13.62
 11,830 13.62 13.62 13.53 0 5,110 -0.1
28/02/2018
13.62
 23,500 13.62 13.62 13.45 10 8,770 -0.2
27/02/2018
13.62
 8,210 13.68 13.68 13.48 10 0 0.0
26/02/2018
13.68
 18,210 13.68 13.68 13.45 10 5,000 -0.1
23/02/2018
13.68
 27,750 13.62 13.68 13.62 0 5,000 -0.1
22/02/2018
13.62
 11,630 13.74 13.74 13.62 0 4,130 -0.1
21/02/2018
13.74
 20,150 13.68 13.74 13.56 70 13,000 -0.3
13/02/2018
13.68
 36,020 13.50 13.74 13.50 30 16,000 -0.4
12/02/2018
13.50
 31,560 13.39 13.79 13.33 50 6,610 -0.2
09/02/2018
13.39
 52,790 13.36 13.45 13.16 5,020 0 0.1
08/02/2018
13.36
 19,800 13.39 13.39 13.33 3,700 5,000 -0.0
07/02/2018
13.39
 11,280 13.16 13.79 13.16 7,240 0 0.2
06/02/2018
13.16
 285,320 13.04 13.16 12.64 770 3,340 -0.1
05/02/2018
13.04
 81,900 13.33 13.33 13.04 0 6,800 -0.2
02/02/2018
13.33
 9,890 13.33 13.39 13.27 0 3,800 -0.1
01/02/2018
13.33
 81,690 13.27 13.39 13.24 210 55,050 -1.3
31/01/2018
13.27
 36,250 13.33 13.56 13.27 20 18,650 -0.4
30/01/2018
13.33
 53,480 13.39 13.39 13.33 0 15,000 -0.3
29/01/2018
13.39
 56,620 13.45 13.62 13.33 10 11,200 -0.3
26/01/2018
13.45
 112,430 13.39 13.45 13.27 0 49,910 -1.1
25/01/2018
13.39
 107,150 13.59 13.59 13.33 0 4,710 -0.1
22/01/2018
13.59
 57,670 13.82 13.82 13.59 0 27,630 -0.7
19/01/2018
13.82
 77,140 13.91 13.91 13.68 1,000 500,000 -12.1
18/01/2018
13.91
 160,940 13.88 13.91 13.71 114,460 2,000 2.7
17/01/2018
13.88
 207,690 13.74 13.88 13.62 122,500 500,000 -9.2
16/01/2018
13.74
 18,090 13.74 13.79 13.62 0 10,000 -0.2
15/01/2018
13.74
 36,050 13.74 13.91 13.62 10 10,000 -0.2
12/01/2018
13.74
 62,630 13.53 13.91 13.53 0 150 -0.0
11/01/2018
13.53
 45,410 13.56 13.65 13.53 0 0 0
10/01/2018
13.56
 77,880 13.62 13.65 13.56 0 7,350 -0.2
09/01/2018
13.62
 46,640 13.65 13.65 13.50 0 0 0
08/01/2018
13.65
 48,330 13.59 13.68 13.56 10,800 0 0.3
05/01/2018
13.59
 39,520 13.59 13.59 13.56 0 15,000 -0.4
04/01/2018
13.59
 33,540 13.68 13.68 13.56 10 30 -0.0
03/01/2018
13.68
 30,140 13.68 13.79 13.56 40 0 0.0
02/01/2018
13.68
 41,990 13.65 13.74 13.62 1,010 0 0.0
29/12/2017
13.65
 95,590 13.62 13.79 13.56 20 0 0.0
28/12/2017
13.62
 19,210 13.68 13.68 13.62 0 0 0
27/12/2017
13.68
 45,390 13.71 13.74 13.59 0 0 0
26/12/2017
13.71
 216,610 13.62 13.74 13.50 1,600 0 0.0
25/12/2017
13.62
 13,970 13.53 13.62 13.48 0 0 0
22/12/2017
13.53
 19,000 13.59 13.59 13.53 0 2,350 -0.1
21/12/2017
13.59
 45,780 13.62 13.62 13.56 50 0 0.0
20/12/2017
13.62
 55,220 13.68 13.68 13.59 10 0 0.0
19/12/2017
13.68
 116,200 13.68 13.74 13.56 50,000 0 1.2
18/12/2017
13.68
 23,620 13.82 13.85 13.65 0 200 -0.0
15/12/2017
13.82
 48,870 13.82 13.82 13.62 1,010 0 0.0
14/12/2017
13.82
 9,900 13.79 13.82 13.79 200 0 0.0
13/12/2017
13.79
 11,000 13.68 13.85 13.65 110 0 0.0
12/12/2017
13.68
 64,940 13.68 13.88 13.45 10,000 0 0.2
11/12/2017
13.68
 37,260 13.91 13.91 13.65 0 0 0
08/12/2017
13.91
 30,360 13.79 13.97 13.62 3,510 0 0.1
07/12/2017
13.79
 22,050 13.79 13.97 13.74 0 0 0
06/12/2017
13.79
 57,300 13.79 14.08 13.62 15,620 0 0.4
05/12/2017
13.79
 73,750 14.14 14.14 13.79 0 0 0
04/12/2017
14.14
 114,370 13.77 14.20 13.77 16,230 0 0.4
01/12/2017
13.77
 93,720 13.56 13.85 13.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |