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
(2025-11-04) 		-0.10 -0.70% 1,275,000 22,700 0.3
14.05
14.20
14.10
2 tháng
(2025-10-06) 		-0.10 -0.70% 3,715,300 154,500 2.2
13.90
14.30
14.10
3 tháng
(2025-09-05) 		0.01 0.10% 9,443,600 -166,800 -3.0
13.90
14.62
14.10
6 tháng
(2025-06-09) 		1 7.64% 15,880,200 -6,185 -0.5
13.10
14.62
14.10
12 tháng
(2024-12-09) 		1.40 11.06% 31,087,100 1,247,208 17.5
12.25
14.62
14.10
24 tháng
(2023-12-15) 		2.09 17.43% 65,436,800 -3,615,006 -59.6
11.65
14.62
14.10
36 tháng
(2022-12-20) 		3.04 27.54% 87,341,100 -5,183,131 -83.0
10.46
14.62
14.10
60 tháng
(2020-12-30) 		2.10 17.49% 164,001,910 -11,067,726 -209.6
10.06
15.57
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
13.37
 106,700 13.37 13.37 13.23 9,700 0 0.1
18/02/2025
13.32
 248,700 13.28 13.37 13.19 0 0 0
17/02/2025
13.19
 293,000 13.05 13.28 13.05 122,900 500 1.8
14/02/2025
13.01
 150,200 13.05 13.05 12.92 20,900 0 0.3
13/02/2025
13.01
 146,200 12.92 13.01 12.87 5,900 0 0.1
12/02/2025
12.87
 122,400 12.92 12.92 12.87 11,900 0 0.2
11/02/2025
12.87
 184,600 12.87 12.92 12.83 68,941 5,000 0.9
10/02/2025
12.83
 130,400 12.92 12.92 12.83 7,900 2,000 0.1
07/02/2025
12.87
 217,500 12.83 12.96 12.83 85,000 800 1.2
06/02/2025
12.83
 89,800 12.83 12.83 12.79 3,700 15,700 -0.2
05/02/2025
12.83
 175,400 12.83 12.87 12.79 4,000 50,900 -0.7
04/02/2025
12.83
 145,900 12.87 12.87 12.79 7,700 76,000 -1.0
03/02/2025
12.83
 105,800 12.87 12.92 12.83 26,000 16,330 0.1
24/01/2025
12.87
 89,800 12.87 12.87 12.83 47,300 0 0.7
23/01/2025
12.87
 54,400 12.87 12.87 12.83 14,700 19,800 -0.1
22/01/2025
12.83
 99,200 12.87 12.87 12.83 49,200 0 0.7
21/01/2025
12.83
 96,400 12.79 12.87 12.79 1,700 0 0.0
20/01/2025
12.87
 53,900 12.79 12.87 12.79 2,000 5,300 -0.0
17/01/2025
12.87
 72,000 12.74 12.92 12.70 9,300 0 0.1
16/01/2025
12.74
 108,900 12.74 12.87 12.74 9,800 0 0.1
15/01/2025
12.70
 66,900 12.65 12.79 12.65 7,200 300 0.1
14/01/2025
12.74
 120,800 12.74 12.79 12.70 2,300 0 0.0
13/01/2025
12.74
 117,900 12.74 12.79 12.65 3,900 0 0.1
10/01/2025
12.74
 39,800 12.79 12.83 12.70 1,000 0 0.0
09/01/2025
12.79
 61,500 12.74 12.83 12.70 0 0 0
08/01/2025
12.70
 374,800 12.74 12.83 12.29 56,400 2,200 0.8
07/01/2025
12.83
 137,800 12.87 12.87 12.74 55,300 8,000 0.7
06/01/2025
12.83
 207,500 12.87 12.87 12.70 112,100 0 1.6
03/01/2025
12.83
 91,200 12.87 12.87 12.79 26,200 0 0.4
02/01/2025
12.83
 105,200 12.79 12.83 12.79 31,100 800 0.4
31/12/2024
12.79
 113,500 12.83 12.83 12.70 0 0 0
30/12/2024
12.79
 150,000 12.87 12.87 12.79 3,200 0 0.0
27/12/2024
12.87
 183,100 12.87 12.92 12.74 19,700 0 0.3
26/12/2024
12.87
 161,900 12.74 12.96 12.70 33,600 2,000 0.5
25/12/2024
12.74
 153,800 12.65 12.79 12.65 15,500 0 0.2
24/12/2024
12.65
 133,000 12.70 12.70 12.65 2,300 0 0.0
23/12/2024
12.65
 177,400 12.74 12.74 12.65 600 0 0.0
20/12/2024
12.70
 95,200 12.70 12.74 12.65 1,600 4,900 -0.0
19/12/2024
12.70
 149,400 12.70 12.74 12.65 2,051 0 0.0
18/12/2024
12.74
 80,400 12.74 12.83 12.70 1,326 4,200 -0.0
17/12/2024
12.74
 47,200 12.79 12.83 12.70 500 5,500 -0.1
16/12/2024
12.79
 240,200 12.83 12.83 12.70 172,400 600 2.4
13/12/2024
12.74
 119,000 12.74 12.83 12.70 57,400 9,700 0.7
12/12/2024
12.74
 52,600 12.70 12.74 12.65 100 5,500 -0.1
11/12/2024
12.70
 138,600 12.70 12.79 12.70 0 3,300 -0.0
10/12/2024
12.70
 134,400 12.70 12.74 12.61 1,700 50,000 -0.7
09/12/2024
12.70
 149,900 12.65 12.74 12.65 12,700 15,000 -0.0
06/12/2024
12.70
 166,800 12.70 12.70 12.61 3,900 0 0.1
05/12/2024
12.70
 83,600 12.65 12.70 12.61 0 5,000 -0.1
04/12/2024
12.61
 202,100 12.65 12.70 12.61 0 37,100 -0.5
03/12/2024
12.65
 211,700 12.70 12.74 12.65 22,800 61,300 -0.5
02/12/2024
12.74
 92,600 12.79 12.83 12.70 0 18,500 -0.3
29/11/2024
12.74
 72,800 12.74 12.79 12.70 15,000 200 0.2
28/11/2024
12.74
 76,100 12.74 12.74 12.70 11,500 0 0.2
27/11/2024
12.70
 111,200 12.83 12.83 12.70 25,300 15,000 0.1
26/11/2024
12.83
 221,300 12.70 12.83 12.61 95,100 0 1.4
25/11/2024
12.70
 97,800 12.43 12.74 12.43 39,900 0 0.6
22/11/2024
12.52
 235,800 12.65 12.74 12.52 50,300 8,000 0.6
21/11/2024
12.65
 463,400 12.70 12.92 12.56 77,000 71,200 0.1
20/11/2024
12.74
 219,900 12.92 12.96 12.70 15,600 43,000 -0.4
19/11/2024: Cổ tức tiền mặt tỉ lệ: 18%
19/11/2024
13.01
 254,000 12.74 13.14 12.74 31,500 0 0.5
18/11/2024
12.96
 508,900 13.08 13.08 12.80 10,300 52,600 -0.7
15/11/2024
13.00
 406,000 13.24 13.24 12.92 100 48,700 -0.8
14/11/2024
13.24
 332,600 13.28 13.32 13.20 2,300 43,800 -0.7
13/11/2024
13.28
 292,000 13.12 13.28 13.08 1,300 50,900 -0.8
12/11/2024
13.08
 394,100 13.16 13.28 13.04 3,100 50,000 -0.8
11/11/2024
13.28
 226,600 13.36 13.36 13.16 8,000 58,300 -0.8
08/11/2024
13.40
 605,100 13.44 13.52 12.92 81,500 51,000 0.5
07/11/2024
13.44
 180,200 13.44 13.44 13.36 30,300 52,200 -0.4
06/11/2024
13.44
 290,700 13.64 13.72 13.32 0 0 0
05/11/2024
13.56
 793,800 13.20 13.56 13.12 74,500 50,000 0.4
04/11/2024
13.20
 458,700 13.20 13.24 13.12 32,800 125,500 -1.5
01/11/2024
13.20
 236,200 13.16 13.24 13.12 2,000 50,000 -0.8
31/10/2024
13.16
 199,300 13.28 13.28 13.16 1,000 50,200 -0.8
30/10/2024
13.16
 284,900 13.24 13.28 13.12 800 57,600 -0.9
29/10/2024
13.20
 370,100 13.32 13.32 13.16 600 50,200 -0.8
28/10/2024
13.20
 303,100 13.44 13.44 13.12 1,500 51,600 -0.8
25/10/2024
13.36
 495,000 12.96 13.40 12.92 20,500 50,200 -0.5
24/10/2024
12.88
 504,700 12.84 12.96 12.80 8,200 50,000 -0.7
23/10/2024
12.80
 306,300 12.80 12.84 12.69 1,600 50,000 -0.8
22/10/2024
12.61
 176,600 12.80 12.80 12.61 0 62,400 -1.0
21/10/2024
12.77
 190,900 12.77 12.77 12.73 0 30,600 -0.5
18/10/2024
12.77
 78,900 12.84 12.84 12.77 100 20,000 -0.3
17/10/2024
12.77
 189,600 12.77 12.84 12.73 0 30,500 -0.5
16/10/2024
12.77
 74,000 12.77 12.84 12.73 3,000 20,000 -0.3
15/10/2024
12.77
 151,500 12.80 12.84 12.69 0 0 0
14/10/2024
12.77
 170,700 12.80 12.88 12.77 1,100 52,700 -0.8
11/10/2024
12.77
 122,600 12.88 12.88 12.77 0 50,000 -0.8
10/10/2024
12.84
 460,300 12.61 12.92 12.61 6,300 20,000 -0.2
09/10/2024
12.57
 123,500 12.53 12.61 12.53 0 30,500 -0.5
08/10/2024
12.53
 207,900 12.53 12.53 12.49 300 25,000 -0.4
07/10/2024
12.49
 88,400 12.53 12.57 12.49 3,100 25,000 -0.3
04/10/2024
12.53
 105,700 12.57 12.57 12.53 0 29,100 -0.5
03/10/2024
12.57
 107,100 12.69 12.69 12.57 0 20,900 -0.3
02/10/2024
12.69
 297,400 12.57 13.16 12.49 7,100 131,400 -2.0
01/10/2024
12.53
 231,400 12.53 12.57 12.53 500 50,000 -0.8
30/09/2024
12.53
 103,800 12.57 12.61 12.53 0 59,600 -0.9
27/09/2024
12.57
 76,800 12.61 12.61 12.49 2,500 18,300 -0.2
26/09/2024
12.61
 141,600 12.57 12.61 12.53 500 50,000 -0.8
25/09/2024
12.57
 145,000 12.57 12.61 12.53 6,700 50,300 -0.7

Chính sách bảo mật | Điều khoản sử dụng |