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)
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
22/09/2016
9.07
 14,550 9.11 9.11 8.98 5,030 0 0.1
21/09/2016
9.11
 7,600 9.07 9.11 8.98 20 0 0.0
20/09/2016
9.07
 80,680 8.98 9.11 8.86 53,080 0 1.5
19/09/2016
8.98
 32,230 8.94 9.07 8.82 16,410 0 0.5
16/09/2016
8.94
 3,170 9.01 9.07 8.78 40 0 0.0
15/09/2016
9.01
 37,830 9.07 9.11 8.94 17,960 0 0.5
14/09/2016
9.07
 29,590 9.04 9.07 9.01 11,110 0 0.3
13/09/2016
9.04
 69,440 8.99 9.11 8.94 48,130 320 1.3
12/09/2016
8.99
 11,420 9.04 9.04 8.99 500 0 0.0
09/09/2016
9.04
 26,020 9.11 9.11 9.04 5,000 2,710 0.1
08/09/2016
9.11
 18,510 9.14 9.30 9.07 70 0 0.0
07/09/2016
9.14
 30,500 9.11 9.14 9.04 4,220 0 0.1
06/09/2016
9.11
 48,810 9.04 9.23 9.04 2,120 0 0.1
05/09/2016
9.04
 32,140 9.07 9.17 9.01 23,480 0 0.7
01/09/2016
9.07
 20,390 9.04 9.17 9.04 15,030 0 0.4
31/08/2016
9.04
 67,950 8.98 9.20 8.98 19,020 3,000 0.4
30/08/2016
8.98
 8,410 8.94 9.01 8.91 50 0 0.0
29/08/2016
8.94
 69,400 8.91 9.33 8.88 2,510 0 0.1
26/08/2016
8.91
 7,540 8.91 8.91 8.85 200 0 0.0
25/08/2016
8.91
 7,130 8.91 8.91 8.85 0 0 0
24/08/2016
8.91
 11,760 8.94 8.94 8.88 20 0 0.0
23/08/2016
8.94
 6,640 8.94 8.94 8.85 600 0 0.0
22/08/2016
8.94
 18,280 8.94 9.01 8.88 5,680 0 0.2
19/08/2016
8.94
 7,930 9.04 9.07 8.88 120 0 0.0
18/08/2016
9.04
 4,580 9.07 9.20 8.91 1,530 0 0.0
17/08/2016
9.07
 9,300 9.07 9.23 9.07 30 0 0.0
16/08/2016
9.07
 18,800 8.88 9.27 8.88 850 4,170 -0.1
15/08/2016
8.88
 17,430 8.91 8.91 8.85 40 0 0.0
12/08/2016
8.91
 290 8.85 8.94 8.82 290 0 0.0
11/08/2016
8.85
 26,410 8.85 8.94 8.69 7,380 630 0.2
10/08/2016
8.85
 7,630 8.85 8.98 8.69 1,620 0 0.0
09/08/2016
8.85
 9,460 8.85 8.85 8.66 1,880 0 0.1
08/08/2016
8.85
 6,770 8.82 8.85 8.78 6,090 0 0.2
05/08/2016
8.82
 4,540 8.85 8.88 8.69 910 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |