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)
10/04/2015
9.39
 34,970 9.16 9.39 8.95 160,550 130,000 1.0
09/04/2015
9.16
 6,330 9.16 9.16 8.89 3,530 0 0.1
08/04/2015
9.16
 2,070 8.89 9.16 9.10 0 0 0
07/04/2015
8.89
 11,100 8.81 9.10 8.84 10,350 1,800 0.3
06/04/2015
8.81
 370 8.81 9.16 8.66 300 0 0.0
03/04/2015
8.81
 6,760 8.78 8.81 8.72 6,700 200 0.2
02/04/2015
8.78
 6,090 8.69 8.78 8.66 6,000 6,000 0
01/04/2015
8.69
 5,810 8.89 8.89 8.69 5,200 0 0.2
31/03/2015
8.89
 1,670 8.81 8.89 8.54 0 0 0
30/03/2015
8.81
 4,010 8.81 8.81 8.54 10 0 0.0
27/03/2015
8.81
 480 8.81 8.81 8.66 0 0 0
26/03/2015
8.81
 1,860 8.81 8.81 8.66 0 750 -0.0
25/03/2015
8.81
 1,110 8.78 8.81 8.81 0 0 0
24/03/2015
8.78
 3,710 8.81 8.81 8.66 0 0 0
23/03/2015
8.81
 2,110 8.95 8.95 8.63 0 0 0
20/03/2015
8.95
 4,190 8.81 9.22 8.81 2,320 0 0.1
19/03/2015
8.81
 10,320 8.95 8.95 8.72 0 0 0
18/03/2015
8.95
 4,250 8.95 8.95 8.78 0 240 -0.0
17/03/2015
8.95
 7,010 8.95 8.95 8.89 7,000 0 0.2
16/03/2015
8.95
 1,000 8.95 8.95 8.95 0 0 0
13/03/2015
8.95
 6,900 8.95 8.95 8.95 2,000 0 0.1
12/03/2015
8.95
 0 8.95 8.95 8.95 0 0 0
11/03/2015
8.95
 7,200 8.95 8.95 8.72 0 10 -0.0
10/03/2015
8.95
 2,070 8.84 9.07 8.84 0 0 0
09/03/2015
8.84
 10,000 9.10 9.10 8.81 200 0 0.0
06/03/2015
9.10
 22,100 9.04 9.25 8.81 435,400 15,870 12.4
05/03/2015
9.04
 2,020 9.10 9.13 8.95 0 1,400 -0.0
04/03/2015
9.10
 100 9.19 9.19 9.10 0 0 0
03/03/2015
9.19
 1,010 9.19 9.19 8.95 0 435,000 -14.3
02/03/2015
9.19
 480 9.10 9.19 8.95 0 220 -0.0
27/02/2015
9.10
 230 9.10 9.10 8.95 0 100 -0.0
26/02/2015
9.10
 3,350 9.16 9.16 9.07 161,630 159,230 0.1
25/02/2015
9.16
 300 9.25 9.25 9.16 0 0 0
24/02/2015
9.25
 20 9.19 9.25 9.19 0 0 0
13/02/2015
9.19
 0 9.19 9.19 9.19 100,000 100,000 0
12/02/2015
9.19
 0 9.19 9.19 9.19 100,000 100,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |