CTCP Thủy điện Cần Đơn (sjd)

14.05
0.05
(0.36%)
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)
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
28/05/2015
8.28
 30,790 8.25 8.54 8.25 20,350 28,920 -0.2
27/05/2015
8.25
 29,870 8.25 8.25 8.22 600 27,210 -0.7
26/05/2015
8.25
 33,240 8.28 8.31 8.25 0 30,140 -0.8
25/05/2015
8.28
 21,080 8.28 8.45 8.28 1,250 20,730 -0.5
22/05/2015
8.28
 24,130 8.22 8.37 8.22 2,210 23,480 -0.6
21/05/2015
8.22
 83,060 8.28 8.37 8.22 51,010 81,760 -0.9
20/05/2015
8.28
 44,680 8.25 8.37 8.22 0 31,010 -0.9
19/05/2015
8.25
 30,760 8.16 8.28 8.16 100 24,600 -0.7
18/05/2015
8.16
 30,110 8.42 8.45 8.13 0 9,450 -0.3
15/05/2015
8.42
 6,090 8.51 8.51 8.42 0 3,280 -0.1
14/05/2015
8.51
 15,010 8.63 8.63 8.45 0 13,500 -0.4
13/05/2015
8.63
 5,300 8.75 8.75 8.63 0 0 0
12/05/2015
8.75
 24,950 8.78 8.81 8.75 20,000 12,250 0.2
11/05/2015
8.78
 14,780 8.81 8.81 8.66 0 6,100 -0.2
08/05/2015
8.81
 34,480 8.81 8.81 8.78 6,270 29,940 -0.7
07/05/2015
8.81
 13,430 8.81 8.89 8.57 50 9,400 -0.3
06/05/2015
8.81
 18,980 9.22 9.22 8.66 100 90 0.0
05/05/2015
9.22
 63,880 9.89 9.89 9.22 43,050 9,470 1.1
04/05/2015
9.89
 5,260 9.60 9.98 8.98 3,370 800 0.1
27/04/2015
9.60
 5,400 9.36 9.69 9.36 4,900 420 0.1
24/04/2015
9.36
 5,200 9.36 9.36 9.25 200 0 0.0
23/04/2015
9.36
 8,000 9.10 9.36 9.10 300 180 0.0
22/04/2015
9.10
 10,370 9.25 9.89 9.10 4,000 0 0.1
21/04/2015
9.25
 1,360 9.33 9.33 9.10 500,050 500,500 -0.0
20/04/2015
9.33
 2,740 9.36 9.39 9.10 140 0 0.0
17/04/2015
9.36
 2,160 9.28 9.36 9.10 2,050 0 0.1
16/04/2015
9.28
 5,680 9.16 9.39 9.07 1,990 0 0.1
15/04/2015
9.16
 2,860 9.22 9.22 8.89 1,050 0 0.0
14/04/2015
9.22
 2,500 9.10 9.25 9.10 100 0 0.0
13/04/2015
9.10
 2,450 9.39 9.39 9.10 1,120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |