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)
11/02/2015
9.19
 4,150 9.10 9.19 9.10 2,150 0 0.1
10/02/2015
9.10
 1,580 9.10 9.10 8.81 780 0 0.0
09/02/2015
9.10
 4,410 9.10 9.10 8.81 186,610 185,040 0.0
06/02/2015
9.10
 40 8.66 9.10 9.10 89,250 89,250 0
05/02/2015
8.66
 50,000 8.81 8.81 8.66 49,640 50,000 -0.0
04/02/2015
8.81
 99,520 9.10 9.10 8.81 96,520 50,000 1.4
03/02/2015
9.10
 30,460 9.10 9.16 9.10 20,460 20,000 0.0
02/02/2015
9.10
 7,070 9.10 9.10 9.10 7,070 0 0.2
30/01/2015
9.10
 18,340 8.95 9.10 8.95 17,340 230 0.5
29/01/2015
8.95
 12,650 8.95 8.95 8.95 8,650 0 0.3
28/01/2015
8.95
 6,100 8.86 8.95 8.81 2,090 0 0.1
27/01/2015
8.86
 31,670 8.81 8.86 8.81 11,000 25,090 -0.4
26/01/2015
8.81
 2,400 8.84 8.84 8.81 0 0 0
23/01/2015
8.84
 110 8.81 8.86 8.84 0 0 0
22/01/2015
8.81
 2,510 8.86 8.92 8.81 100 0 0.0
21/01/2015
8.86
 6,090 8.86 9.25 8.81 0 0 0
20/01/2015
8.86
 8,510 8.92 8.92 8.66 1,300 0 0.0
19/01/2015
8.92
 10 8.86 8.92 8.92 0 0 0
16/01/2015
8.86
 5,210 8.86 8.86 8.75 0 0 0
15/01/2015
8.86
 7,240 8.84 8.86 8.75 2,200 0 0.1
14/01/2015
8.84
 7,160 8.86 8.86 8.81 3,000 0 0.1
13/01/2015
8.86
 8,810 8.81 8.86 8.84 0 0 0
12/01/2015
8.81
 16,780 9.10 9.10 8.81 15,000 0 0.5
09/01/2015
9.10
 2,000 9.10 9.10 9.07 0 0 0
08/01/2015
9.10
 470 9.10 9.10 8.72 0 0 0
07/01/2015
9.10
 19,350 9.25 9.25 8.81 13,940 100 0.4
06/01/2015
9.25
 17,250 9.33 9.33 8.81 14,510 0 0.4
05/01/2015
9.33
 4,480 9.25 9.33 8.63 120 0 0.0
31/12/2014
9.25
 2,290 8.92 9.25 8.84 60 0 0.0
30/12/2014
8.92
 43,440 8.66 8.95 8.75 41,020 0 1.2
29/12/2014
8.66
 13,000 8.66 8.69 8.66 11,000 0 0.3
26/12/2014
8.66
 45,350 8.72 8.75 8.66 45,350 1,800 1.3
25/12/2014
8.72
 18,270 8.69 8.72 8.66 15,050 0 0.4
24/12/2014
8.69
 22,550 8.51 8.69 8.54 13,860 0 0.4
23/12/2014
8.51
 32,370 8.48 8.54 8.48 19,770 0 0.6
22/12/2014
8.48
 240 8.37 8.48 8.45 200 0 0.0
19/12/2014
8.37
 15,200 8.45 8.45 8.37 0 0 0
18/12/2014
8.45
 10,070 8.22 8.45 8.37 10,070 0 0.3
17/12/2014
8.22
 46,250 8.45 8.48 8.22 41,480 0 1.2
16/12/2014
8.45
 28,020 8.51 8.51 8.42 26,620 10,000 0.5
15/12/2014
8.51
 42,700 8.51 8.51 8.51 20,250 0 0.6
12/12/2014
8.51
 26,000 8.39 8.51 8.48 26,000 130 0.7
11/12/2014
8.39
 31,310 8.37 8.39 8.37 28,000 0 0.8
10/12/2014
8.37
 34,530 8.25 8.37 8.16 226,000 210,000 0.4
09/12/2014
8.25
 66,000 8.42 8.42 8.22 58,730 0 1.7
08/12/2014
8.42
 22,280 8.48 8.51 8.37 18,230 800 0.5
05/12/2014
8.48
 18,940 8.48 8.51 8.37 18,940 0 0.5
04/12/2014
8.48
 50,620 8.51 8.54 8.45 47,390 0 1.4
03/12/2014
8.51
 14,750 8.34 8.51 8.16 6,010 9,560 -0.1
02/12/2014
8.34
 6,840 8.31 8.34 8.28 5,690 1,000 0.1
01/12/2014
8.31
 28,870 8.22 8.37 8.07 16,020 0 0.4
28/11/2014
8.22
 22,690 7.98 8.31 7.98 13,500 0 0.4
27/11/2014: Cổ tức tiền mặt tỉ lệ: 22%
27/11/2014
7.98
 30,110 7.48 7.98 7.57 6,780 0 0.2
26/11/2014
7.48
 58,370 7.97 8.38 7.48 3,000 500 0.1
25/11/2014
7.97
 55,400 8.46 8.48 7.97 500 0 0.0
24/11/2014
8.46
 17,900 8.48 8.48 8.32 10,100 0 0.3
21/11/2014
8.48
 16,230 8.54 8.54 8.38 0 2,440 -0.1
20/11/2014
8.54
 12,410 8.59 8.59 8.51 0 0 0
19/11/2014
8.59
 15,920 8.62 8.62 8.51 0 0 0
18/11/2014
8.62
 16,040 8.57 8.65 8.57 500 2,400 -0.1
17/11/2014
8.57
 4,400 8.59 8.59 8.51 0 0 0
14/11/2014
8.59
 2,870 8.65 8.65 8.57 0 0 0
13/11/2014
8.65
 9,040 8.62 8.65 8.59 0 2,900 -0.1
12/11/2014
8.62
 5,670 8.57 8.65 8.59 0 100 -0.0
11/11/2014
8.57
 24,540 8.59 8.65 8.54 14,000 0 0.4
10/11/2014
8.59
 6,800 8.59 8.62 8.54 0 0 0
07/11/2014
8.59
 1,240 8.59 8.59 8.43 0 0 0
06/11/2014
8.59
 25,620 8.62 8.62 8.46 3,690 0 0.1
05/11/2014
8.62
 15,650 8.43 8.62 8.40 0 2,000 -0.1
04/11/2014
8.43
 24,450 8.38 8.43 8.27 0 0 0
03/11/2014
8.38
 10,350 8.27 8.51 8.30 0 0 0
31/10/2014
8.27
 13,370 8.24 8.38 8.11 0 2,820 -0.1
30/10/2014
8.24
 10,380 7.84 8.24 7.84 0 0 0
29/10/2014
7.84
 5,240 7.76 7.97 7.84 0 0 0
28/10/2014
7.76
 20,330 7.70 7.76 7.62 0 5,610 -0.0
27/10/2014
7.70
 34,180 8.16 8.16 7.70 0 20,220 -0.6
24/10/2014
8.16
 4,000 8.32 8.32 8.16 2,000 300 0.1
23/10/2014
8.32
 2,060 8.38 8.38 8.16 0 60 -0.0
22/10/2014
8.38
 1,500 8.48 8.48 8.24 0 0 0
21/10/2014
8.48
 110 8.38 8.48 8.38 0 0 0
20/10/2014
8.38
 5,800 8.43 8.62 8.38 0 0 0
17/10/2014
8.43
 1,410 8.46 8.51 8.40 0 0 0
16/10/2014
8.46
 33,400 8.54 8.59 8.40 20,000 200 0.6
15/10/2014
8.54
 4,400 8.57 8.65 8.48 0 300 -0.0
14/10/2014
8.57
 16,600 8.65 8.65 8.51 1,610 4,000 -0.1
13/10/2014
8.65
 68,260 8.65 8.65 8.43 354,290 3,000 11.2
10/10/2014
8.65
 62,650 8.65 8.65 8.51 53,000 100 1.7
09/10/2014
8.65
 22,620 8.65 8.65 8.38 5,950 0 0.2
08/10/2014
8.65
 72,120 8.65 8.92 8.62 53,500 230 1.7
07/10/2014
8.65
 75,120 8.65 8.65 8.38 38,700 7,000 1.0
06/10/2014
8.65
 233,550 8.13 8.65 8.11 120,540 0 3.6
03/10/2014
8.13
 44,510 8.11 8.13 8.11 5,330 100 0.2
02/10/2014
8.11
 46,740 8.13 8.16 8.08 37,700 0 1.1
01/10/2014
8.13
 74,380 8.08 8.16 8.11 45,120 1,420 1.3
30/09/2014
8.08
 47,300 8.05 8.24 8.03 29,690 100 0.9
29/09/2014
8.05
 19,400 8.05 8.08 8.00 13,110 580 0.4
26/09/2014
8.05
 32,470 8.05 8.11 8.00 16,730 0 0.5
25/09/2014
8.05
 67,790 7.94 8.05 7.94 19,000 0 0.6
24/09/2014
7.94
 49,450 7.94 8.00 7.94 500 300 0.0
23/09/2014
7.94
 41,050 7.86 8.11 7.89 12,340 800 0.3

Chính sách bảo mật | Điều khoản sử dụng |