CTCP Thủy điện Cần Đơn (sjd)

14.10
0.10
(0.71%)
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)
11/04/2017
9.69
 57,500 9.47 9.72 9.47 0 5,600 -0.2
10/04/2017
9.47
 22,860 9.44 9.47 9.44 7,350 0 0.2
07/04/2017
9.44
 4,660 9.51 9.51 9.40 0 0 0
05/04/2017
9.51
 36,190 9.26 9.51 9.25 2,010 4,790 -0.1
04/04/2017
9.26
 17,910 9.26 9.30 9.23 1,920 0 0.1
03/04/2017
9.26
 8,770 9.30 9.33 9.23 5,000 0 0.1
31/03/2017
9.30
 15,570 9.23 9.33 9.23 1,660 0 0.0
30/03/2017
9.23
 37,890 9.19 9.47 9.23 25,350 0 0.7
29/03/2017
9.19
 27,920 9.16 9.19 9.12 3,810 1,000 0.1
28/03/2017
9.16
 14,650 9.12 9.23 9.12 3,520 0 0.1
27/03/2017
9.12
 12,510 9.16 9.19 9.12 5,000 0 0.1
24/03/2017
9.16
 15,520 9.25 9.25 9.16 7,370 0 0.2
23/03/2017
9.25
 7,030 9.26 9.26 9.16 2,340 0 0.1
22/03/2017
9.26
 7,190 9.23 9.26 9.19 170 0 0.0
21/03/2017
9.23
 31,400 9.23 9.26 9.19 18,060 0 0.5
20/03/2017
9.23
 20,550 9.19 9.23 9.16 4,440 0 0.1
17/03/2017
9.19
 10,310 9.16 9.26 9.19 7,510 10 0.2
16/03/2017
9.16
 21,920 9.19 9.26 9.16 12,200 120 0.3
15/03/2017
9.19
 1,490 9.19 9.23 9.16 530 0 0.0
14/03/2017
9.19
 4,410 9.37 9.37 9.16 2,010 0 0.1
13/03/2017
9.37
 12,430 9.16 9.37 9.05 5,440 1,500 0.1
10/03/2017
9.16
 11,340 9.16 9.47 9.16 11,110 0 0.3
09/03/2017
9.16
 2,970 9.16 9.19 9.05 600 0 0.0
08/03/2017
9.16
 10,330 9.14 9.16 9.00 8,710 520 0.2
07/03/2017
9.14
 4,380 9.12 9.51 9.09 2,670 500 0.1
06/03/2017
9.12
 10,220 9.23 9.23 9.03 0 0 0
03/03/2017
9.23
 5,960 9.23 9.23 8.98 3,760 500 0.1
02/03/2017
9.23
 17,240 9.23 9.23 9.19 2,600 0 0.1
01/03/2017
9.23
 1,950 9.26 9.33 9.05 340 0 0.0
28/02/2017
9.26
 3,600 9.25 9.26 9.05 3,260 0 0.1
27/02/2017
9.25
 14,010 9.26 9.26 9.02 1,970 0 0.1
24/02/2017
9.26
 8,690 9.16 9.33 9.19 8,680 0 0.2
23/02/2017
9.16
 20,970 9.30 9.37 9.16 13,580 0 0.4
22/02/2017
9.30
 2,360 9.47 9.47 9.30 2,150 0 0.1
21/02/2017
9.47
 10,340 9.44 9.51 9.16 6,140 0 0.2
20/02/2017
9.44
 19,490 8.98 9.51 8.98 11,530 10 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |