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)
03/12/2015
8.30
 4,200 8.37 8.37 8.30 0 0 0
02/12/2015
8.37
 1,770 8.37 8.40 8.04 520 0 0.0
01/12/2015
8.37
 20 8.20 8.37 8.37 20 0 0.0
30/11/2015
8.20
 88,840 8.24 8.27 8.20 29,920 29,350 0.0
27/11/2015
8.24
 2,330 8.37 8.59 8.24 310 0 0.0
26/11/2015
8.37
 7,010 8.27 8.37 8.30 6,000 0 0.2
25/11/2015
8.27
 22,510 8.33 8.33 8.27 0 0 0
24/11/2015
8.33
 27,810 8.40 8.40 8.30 1,000 0 0.0
23/11/2015
8.40
 8,100 8.37 8.49 8.37 0 0 0
20/11/2015
8.37
 37,220 8.37 8.53 8.24 31,150 0 0.8
19/11/2015
8.37
 16,170 8.37 8.40 8.33 0 0 0
18/11/2015
8.37
 32,000 8.37 8.46 8.37 2,500 0 0.1
17/11/2015
8.37
 23,450 8.46 8.46 8.37 2,500 0 0.1
16/11/2015
8.46
 45,470 8.43 8.46 8.40 18,100 0 0.5
13/11/2015
8.43
 24,100 8.53 8.53 8.30 5,050 0 0.1
12/11/2015
8.53
 24,950 8.37 8.59 8.37 14,100 0 0.4
11/11/2015
8.37
 13,400 8.37 8.43 8.30 2,500 0 0.1
10/11/2015
8.37
 5,080 8.37 8.46 8.37 3,000 280 0.1
09/11/2015
8.37
 3,660 8.40 8.46 8.33 3,500 10 0.1
06/11/2015
8.40
 10,040 8.40 8.40 8.33 30 0 0.0
05/11/2015
8.40
 57,160 8.30 8.43 8.30 4,130 0 0.1
04/11/2015
8.30
 9,880 8.30 8.49 8.30 220 0 0.0
03/11/2015
8.30
 11,210 8.49 8.49 8.20 1,420 0 0.0
02/11/2015
8.49
 9,370 8.37 8.69 8.20 1,090 0 0.0
30/10/2015
8.37
 18,450 8.56 8.69 8.37 4,900 8,000 -0.1
29/10/2015
8.56
 57,740 8.49 8.66 8.49 50 7,260 -0.2
28/10/2015
8.49
 57,900 8.27 8.62 8.27 9,570 50 0.2
27/10/2015
8.27
 44,530 8.20 8.53 8.08 15,400 40 0.4
26/10/2015
8.20
 33,470 8.17 8.20 8.04 26,500 2,000 0.6
23/10/2015
8.17
 21,060 8.01 8.20 7.98 920 0 0.0
22/10/2015
8.01
 13,140 8.01 8.04 7.95 230 0 0.0
21/10/2015
8.01
 8,210 7.95 8.04 7.92 930 0 0.0
20/10/2015
7.95
 37,530 8.04 8.04 7.88 40 2,980 -0.1
19/10/2015
8.04
 10,770 8.04 8.04 7.98 0 0 0
16/10/2015
8.04
 9,800 8.04 8.37 8.04 100 2,120 -0.1
15/10/2015
8.04
 7,440 8.04 8.11 8.01 100 2,770 -0.1
14/10/2015
8.04
 18,550 8.14 8.14 8.04 0 0 0
13/10/2015
8.14
 78,090 8.01 8.37 8.01 38,000 32,680 0.1
12/10/2015
8.01
 38,230 8.14 8.49 8.01 70 20,020 -0.5
09/10/2015
8.14
 72,700 8.20 8.24 8.11 900 35,000 -0.9
08/10/2015
8.20
 70,580 8.30 8.30 8.20 150 68,580 -1.8
07/10/2015
8.30
 4,680 8.37 8.37 8.30 0 0 0
06/10/2015
8.37
 23,630 8.33 8.37 8.30 1,800 0 0.0
05/10/2015
8.33
 330 8.33 8.33 8.33 0 0 0
02/10/2015
8.33
 20,570 8.33 8.53 8.24 5,020 0 0.1
01/10/2015
8.33
 9,050 8.30 8.33 8.27 0 0 0
30/09/2015
8.30
 43,880 8.30 8.37 7.88 21,390 100 0.5
29/09/2015
8.30
 4,460 8.33 8.33 8.24 300 690 -0.0
28/09/2015
8.33
 5,760 8.33 8.37 8.33 1,000 0 0.0
25/09/2015
8.33
 6,680 8.24 8.37 8.24 3,400 0 0.1
24/09/2015
8.24
 5,650 8.30 8.30 8.20 1,000 620 0.0
23/09/2015
8.30
 97,460 8.43 8.43 8.11 1,020 73,470 -1.8
22/09/2015
8.43
 4,520 8.43 8.43 8.40 0 0 0
21/09/2015
8.43
 9,690 8.37 8.62 8.37 1,190 0 0.0
18/09/2015
8.37
 8,730 8.33 8.59 8.30 0 0 0
17/09/2015
8.33
 2,000 8.37 8.37 8.33 0 0 0
16/09/2015
8.37
 43,860 8.40 8.49 8.37 30 41,590 -1.1
15/09/2015
8.40
 11,820 8.40 8.43 8.33 100 0 0.0
14/09/2015
8.40
 1,040 8.43 8.53 8.37 830 0 0.0
11/09/2015
8.43
 32,110 8.49 8.69 8.40 8,950 24,920 -0.4
10/09/2015
8.49
 14,070 8.43 8.49 8.40 150 0 0.0
09/09/2015
8.43
 13,970 8.43 8.49 8.43 2,320 0 0.1
08/09/2015
8.43
 21,070 8.37 8.46 8.37 8,950 0 0.2
07/09/2015
8.37
 17,620 8.37 8.43 8.27 410 0 0.0
04/09/2015
8.37
 7,710 8.33 8.43 8.30 700 300 0.0
03/09/2015
8.33
 5,910 8.46 8.46 8.33 0 0 0
01/09/2015
8.46
 2,030 8.46 8.53 8.27 150 0 0.0
31/08/2015
8.46
 11,210 8.37 8.49 8.37 500 0 0.0
28/08/2015
8.37
 9,420 8.33 8.49 8.33 100 0 0.0
27/08/2015
8.33
 14,350 8.40 8.40 8.30 580 5,000 -0.1
26/08/2015
8.40
 50,580 8.30 8.43 8.37 6,700 23,630 -0.4
25/08/2015
8.30
 31,190 8.30 8.40 8.20 17,800 0 0.5
24/08/2015: Cổ tức tiền mặt tỉ lệ: 25%
24/08/2015
8.30
 10,490 8.37 8.66 8.30 80 50 0.0
21/08/2015
8.37
 72,200 8.39 8.42 8.31 2,080 33,550 -0.9
20/08/2015
8.39
 56,670 8.45 8.48 8.37 5,000 53,240 -1.4
19/08/2015
8.45
 30,000 8.48 8.48 8.45 500 29,740 -0.8
18/08/2015
8.48
 90,550 8.48 8.48 8.42 2,000 73,270 -2.1
17/08/2015
8.48
 141,570 8.51 8.54 8.48 3,810 107,030 -3.0
14/08/2015
8.51
 56,050 8.57 8.66 8.51 2,000 36,460 -1.0
13/08/2015
8.57
 33,350 8.63 8.63 8.48 4,000 1,260 0.1
12/08/2015
8.63
 25,900 8.48 8.72 8.48 6,540 0 0.2
11/08/2015
8.48
 76,120 8.54 8.60 8.48 4,530 60,000 -1.6
10/08/2015
8.54
 48,550 8.51 8.86 8.54 0 20,140 -0.6
07/08/2015
8.51
 179,710 8.48 8.57 8.31 13,810 116,260 -3.0
06/08/2015
8.48
 35,160 8.51 8.75 8.28 3,890 0 0.1
05/08/2015
8.51
 540 8.51 8.81 8.51 520 0 0.0
04/08/2015
8.51
 7,680 8.37 8.66 8.48 7,250 0 0.2
03/08/2015
8.37
 2,750 8.45 8.48 8.25 490 220 0.0
31/07/2015
8.45
 7,000 8.45 8.45 8.42 4,990 0 0.1
30/07/2015
8.45
 1,860 8.45 8.57 8.37 530 0 0.0
29/07/2015
8.45
 7,390 8.48 8.48 8.45 0 0 0
28/07/2015
8.48
 5,200 8.51 8.51 8.37 0 0 0
27/07/2015
8.51
 4,100 8.51 8.66 8.48 110 0 0.0
24/07/2015
8.51
 11,100 8.75 8.75 8.48 5,000 0 0.1
23/07/2015
8.75
 180 8.48 8.75 8.75 0 0 0
22/07/2015
8.48
 6,500 8.51 8.51 8.48 1,500 0 0.0
21/07/2015
8.51
 15,850 8.51 8.54 8.39 10,000 0 0.3
20/07/2015
8.51
 12,330 8.48 8.54 8.39 105,000 100,000 0.1
17/07/2015
8.48
 7,130 8.42 8.60 8.48 5,050 1,680 0.1
16/07/2015
8.42
 2,680 8.42 8.45 8.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |