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)
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
15/07/2015
8.42
 3,100 8.48 8.48 8.42 0 0 0
14/07/2015
8.48
 2,340 8.63 8.63 8.22 50 0 0.0
13/07/2015
8.63
 30 8.45 8.63 8.63 30 0 0.0
10/07/2015
8.45
 4,960 8.57 8.57 8.45 0 0 0
09/07/2015
8.57
 11,670 8.57 8.63 8.31 0 0 0
08/07/2015
8.57
 10,790 8.51 8.66 8.42 1,600 0 0.0
07/07/2015
8.51
 5,370 8.51 8.57 8.34 50 0 0.0
06/07/2015
8.51
 44,770 8.57 8.57 8.51 20,000 18,240 0.1
03/07/2015
8.57
 1,300 8.57 8.57 8.51 200 0 0.0
02/07/2015
8.57
 11,160 8.57 8.60 8.51 5,000 10,160 -0.2
01/07/2015
8.57
 3,600 8.63 8.66 8.51 0 0 0
30/06/2015
8.63
 15,020 8.57 8.66 8.51 13,020 10,000 0.1
29/06/2015
8.57
 1,250 8.66 8.66 8.57 0 0 0
26/06/2015
8.66
 3,300 8.57 8.66 8.51 1,800 0 0.1
25/06/2015
8.57
 6,330 8.66 8.66 8.45 0 0 0
24/06/2015
8.66
 7,510 8.57 8.66 8.57 0 0 0
23/06/2015
8.57
 2,900 8.51 8.57 8.39 50 0 0.0
22/06/2015
8.51
 3,780 8.54 8.54 8.51 0 0 0
19/06/2015
8.54
 1,480 8.54 8.66 8.54 50 0 0.0
18/06/2015
8.54
 17,600 8.54 8.69 8.45 10,160 500 0.3
17/06/2015
8.54
 2,030 8.75 8.75 8.51 200 0 0.0
16/06/2015
8.75
 17,940 8.57 8.81 8.66 150 0 0.0
15/06/2015
8.57
 11,200 8.57 8.57 8.34 1,010,000 1,000,600 0.3
12/06/2015
8.57
 7,420 8.45 8.66 8.48 3,950 0 0.1
11/06/2015
8.45
 25,740 8.37 8.48 8.37 10,140 0 0.3
10/06/2015
8.37
 8,450 8.42 8.48 8.37 1,150 0 0.0
09/06/2015
8.42
 12,750 8.45 8.51 8.42 5,400 0 0.2
08/06/2015
8.45
 19,790 8.34 8.45 8.25 14,930 0 0.4
05/06/2015
8.34
 650 8.42 8.42 8.34 0 0 0
04/06/2015
8.42
 1,950 8.37 8.42 8.28 800 0 0.0
03/06/2015
8.37
 41,900 8.34 8.37 8.28 19,940 36,590 -0.5
02/06/2015
8.34
 32,120 8.37 8.37 8.28 15,000 14,920 0.0
01/06/2015
8.37
 11,620 8.39 8.45 8.31 200 10,190 -0.3
29/05/2015
8.39
 20,260 8.28 8.54 8.25 15,200 13,260 0.1

Chính sách bảo mật | Điều khoản sử dụng |