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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |