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)
17/02/2017
8.98
 39,920 8.98 9.60 8.81 22,560 0 0.6
16/02/2017
8.98
 12,150 8.98 8.98 8.84 410 160 0.0
15/02/2017
8.98
 45,030 8.98 9.00 8.81 34,900 0 0.9
14/02/2017
8.98
 3,480 8.98 8.98 8.91 1,520 0 0.0
13/02/2017
8.98
 20,510 8.98 8.98 8.95 5,000 0 0.1
10/02/2017
8.98
 13,990 8.95 8.98 8.91 4,060 10 0.1
09/02/2017
8.95
 17,290 8.95 8.98 8.88 5,030 0 0.1
08/02/2017
8.95
 42,970 8.91 8.95 8.77 19,070 130 0.5
07/02/2017
8.91
 19,140 8.91 8.91 8.81 15,220 0 0.4
06/02/2017
8.91
 12,670 8.95 8.95 8.77 11,100 0 0.3
03/02/2017
8.95
 25,300 8.81 8.95 8.79 14,000 160 0.3
02/02/2017
8.81
 320 8.68 8.91 8.68 20 0 0.0
25/01/2017
8.68
 11,620 8.65 8.75 8.45 2,240 2,500 -0.0
24/01/2017
8.65
 13,290 8.59 8.77 8.45 3,840 2,000 0.0
23/01/2017
8.59
 800 8.59 8.61 8.59 0 0 0
20/01/2017
8.59
 11,470 8.45 8.96 8.45 7,160 4,700 0.1
19/01/2017
8.45
 7,480 8.45 8.72 8.28 3,590 0 0.1
18/01/2017
8.45
 39,830 8.45 8.75 8.21 570 0 0.0
17/01/2017
8.45
 8,450 8.38 8.72 8.17 50 0 0.0
16/01/2017
8.38
 15,030 8.61 8.79 8.38 160 0 0.0
13/01/2017
8.61
 10,470 8.38 8.72 8.35 110 0 0.0
12/01/2017
8.38
 26,400 8.45 8.79 8.38 50 0 0.0
11/01/2017
8.45
 9,230 8.45 8.72 8.45 50 0 0.0
10/01/2017
8.45
 28,140 8.74 8.96 8.45 70 0 0.0
09/01/2017
8.74
 2,840 8.58 8.81 8.56 50 0 0.0
06/01/2017
8.58
 21,240 8.77 8.77 8.56 30 0 0.0
05/01/2017
8.77
 13,080 8.81 8.84 8.70 20 0 0.0
04/01/2017
8.81
 10,270 8.95 8.95 8.74 0 0 0
03/01/2017
8.95
 15,510 8.98 9.16 8.81 30 0 0.0
30/12/2016
8.98
 14,270 8.81 9.09 8.74 791,536 786,036 0.1
29/12/2016
8.81
 6,350 8.84 8.91 8.70 20 2,500 -0.1
28/12/2016
8.84
 3,720 8.84 9.33 8.77 440 0 0.0
27/12/2016
8.84
 9,740 8.84 8.88 8.81 5,000 0 0.1
26/12/2016
8.84
 7,200 8.98 8.98 8.84 5,000 0 0.1
23/12/2016
8.98
 6,700 8.81 9.05 8.74 3,030 0 0.1
22/12/2016
8.81
 30,860 8.95 8.95 8.74 10 0 0.0
21/12/2016
8.95
 22,050 9.02 9.02 8.88 30 0 0.0
20/12/2016
9.02
 510 8.98 9.09 9.02 10 0 0.0
19/12/2016
8.98
 11,210 8.70 9.16 8.74 90 10 0.0
16/12/2016
8.70
 7,620 8.74 8.98 8.66 130 0 0.0
15/12/2016
8.74
 19,230 8.81 8.95 8.49 430 0 0.0
14/12/2016
8.81
 26,800 8.98 9.12 8.63 2,010 5,530 -0.1
13/12/2016
8.98
 12,680 9.12 9.30 8.81 1,770 1,400 0.0
12/12/2016: Cổ tức tiền mặt tỉ lệ: 25%
12/12/2016
9.12
 7,060 9.30 9.51 9.02 30 0 0.0
09/12/2016
9.30
 18,090 9.27 9.30 9.27 9,000 0 0.3
08/12/2016
9.27
 13,900 9.31 9.33 9.25 80 0 0.0
07/12/2016
9.31
 4,440 9.25 9.36 9.31 410 0 0.0
06/12/2016
9.25
 22,830 9.30 9.36 9.23 40 10 0.0
05/12/2016
9.30
 10,350 9.33 9.33 9.23 10 0 0.0
02/12/2016
9.33
 5,390 9.33 9.43 9.17 1,520 0 0.0
01/12/2016
9.33
 14,970 9.43 9.43 9.33 0 0 0
30/11/2016
9.43
 53,500 9.30 9.43 9.30 3,650 350 0.1
29/11/2016
9.30
 14,150 9.20 9.36 9.23 40 300 -0.0
28/11/2016
9.20
 20,520 9.33 9.33 9.14 20 0 0.0
25/11/2016
9.33
 2,690 9.33 9.36 9.11 40 250 -0.0
24/11/2016
9.33
 52,500 9.23 9.40 9.27 60 0 0.0
23/11/2016
9.23
 4,060 9.23 9.40 9.07 20 0 0.0
22/11/2016
9.23
 25,730 9.33 9.36 9.07 23,720 0 0.7
21/11/2016
9.33
 0 9.33 9.33 9.33 0 0 0
18/11/2016
9.33
 24,900 9.17 9.33 9.20 14,750 0 0.4
17/11/2016
9.17
 17,790 9.33 9.33 9.17 10 0 0.0
16/11/2016
9.33
 17,410 9.23 9.33 9.17 6,110 0 0.2
15/11/2016
9.23
 11,640 9.36 9.40 9.23 10 0 0.0
14/11/2016
9.36
 20,000 9.40 9.40 9.36 0 0 0
11/11/2016
9.40
 64,230 9.40 9.40 9.33 0 15,000 -0.4
10/11/2016
9.40
 4,400 9.40 9.40 9.33 0 0 0
09/11/2016
9.40
 9,250 9.40 9.40 9.30 0 0 0
08/11/2016
9.40
 15,050 9.43 9.43 9.36 0 4,000 -0.1
07/11/2016
9.43
 2,220 9.36 9.43 9.33 60 0 0.0
04/11/2016
9.36
 1,800 9.36 9.36 9.33 0 0 0
03/11/2016
9.36
 570 9.40 9.40 9.11 20 0 0.0
02/11/2016
9.40
 2,380 9.40 9.40 9.33 300 0 0.0
01/11/2016
9.40
 27,690 9.40 9.43 9.40 0 0 0
31/10/2016
9.40
 870 9.40 9.40 9.40 20 0 0.0
28/10/2016
9.40
 14,570 9.43 9.46 9.33 0 0 0
27/10/2016
9.43
 22,090 9.20 9.43 9.17 100 0 0.0
26/10/2016
9.20
 10,590 9.15 9.36 9.15 5,030 1,200 0.1
25/10/2016
9.15
 31,060 9.11 9.27 9.14 14,670 280 0.4
24/10/2016
9.11
 49,970 9.23 9.23 9.11 30 0 0.0
21/10/2016
9.23
 28,760 9.30 9.30 9.17 9,200 0 0.3
20/10/2016
9.30
 121,050 9.43 9.43 9.23 59,180 0 1.7
19/10/2016
9.43
 45,990 9.43 9.49 9.36 10 0 0.0
18/10/2016
9.43
 24,890 9.33 9.43 9.27 10,040 0 0.3
17/10/2016
9.33
 70,020 9.36 9.46 9.27 10 0 0.0
14/10/2016
9.36
 19,180 9.36 9.36 9.20 240 0 0.0
13/10/2016
9.36
 7,910 9.33 9.36 9.27 20 0 0.0
12/10/2016
9.33
 40,390 9.20 9.33 9.17 28,080 0 0.8
11/10/2016
9.20
 17,660 9.23 9.23 9.17 0 0 0
10/10/2016
9.23
 13,100 9.36 9.36 9.23 1,000 0 0.0
07/10/2016
9.36
 31,170 9.46 9.46 9.27 10,020 0 0.3
06/10/2016
9.46
 38,860 9.33 9.49 9.27 50 10 0.0
05/10/2016
9.33
 27,480 9.27 9.40 9.27 20 0 0.0
04/10/2016
9.27
 21,420 9.40 9.43 9.27 50 0 0.0
03/10/2016
9.40
 32,290 9.30 9.49 9.23 11,070 1,600 0.3
30/09/2016
9.30
 39,130 9.23 9.36 9.17 90 0 0.0
29/09/2016
9.23
 85,010 9.07 9.49 9.07 500 4,990 -0.1
28/09/2016
9.07
 30,650 9.11 9.17 8.98 4,900 2,000 0.1
27/09/2016
9.11
 7,150 9.01 9.14 8.98 30 0 0.0
26/09/2016
9.01
 5,010 8.94 9.07 8.94 10 1,010 -0.0
23/09/2016
8.94
 2,570 9.07 9.07 8.94 80 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |