CTCP Thủy điện Cần Đơn (sjd)

14.20
0.10
(0.71%)
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) 		0.05 0.36% 1,116,500 11,700 0.2
13.95
14.20
14.20
2 tháng
(2025-11-28) 		0 0% 1,944,800 16,600 0.2
13.95
14.20
14.20
3 tháng
(2025-10-29) 		-0.10 -0.70% 3,438,700 56,500 0.8
13.95
14.20
14.20
6 tháng
(2025-07-31) 		0.42 3.05% 14,458,600 -53,600 -1.3
13.64
14.62
14.20
12 tháng
(2025-02-03) 		1.27 9.90% 28,675,200 648,231 8.9
12.25
14.62
14.20
24 tháng
(2024-02-07) 		2.21 18.61% 64,316,300 -3,248,281 -54.2
11.65
14.62
14.20
36 tháng
(2023-02-13) 		3.04 27.54% 87,777,500 -5,039,661 -80.8
10.46
14.62
14.20
60 tháng
(2021-02-22) 		2.24 18.86% 161,853,400 -10,586,426 -201.3
10.06
15.57
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
12.92
 168,300 13.10 13.10 12.70 0 45,800 -0.7
10/04/2025
13.10
 666,300 13.01 13.10 12.96 250,500 2,700 3.6
09/04/2025
12.25
 291,500 12.29 12.34 11.48 64,500 13,200 0.7
08/04/2025
12.34
 308,400 12.25 12.52 12.25 74,200 5,300 0.9
04/04/2025
12.56
 298,600 12.52 12.56 12.25 3,200 17,900 -0.2
03/04/2025
12.56
 564,100 13.10 13.10 12.52 1,000 21,900 -0.3
02/04/2025
13.14
 97,800 13.28 13.28 13.14 0 39,100 -0.6
01/04/2025
13.19
 133,500 13.23 13.28 13.19 0 2,700 -0.0
31/03/2025
13.28
 87,700 13.28 13.28 13.19 0 700 -0.0
28/03/2025
13.32
 78,300 13.28 13.32 13.28 0 0 0
27/03/2025
13.32
 160,600 13.28 13.37 13.28 0 100 -0.0
26/03/2025
13.28
 40,300 13.32 13.32 13.23 0 0 0
25/03/2025
13.28
 35,600 13.32 13.32 13.23 0 0 0
24/03/2025
13.28
 43,600 13.23 13.32 13.23 3,000 6,700 -0.1
21/03/2025
13.32
 92,500 13.32 13.32 13.19 0 0 0
20/03/2025
13.32
 153,600 13.37 13.37 13.19 0 3,023 -0.0
19/03/2025
13.32
 98,700 13.28 13.32 13.23 60 400 -0.0
18/03/2025
13.28
 85,600 13.28 13.28 13.23 100 2,000 -0.0
17/03/2025
13.28
 88,700 13.28 13.28 13.23 0 400 -0.0
14/03/2025
13.28
 31,100 13.32 13.32 13.23 0 0 0
13/03/2025
13.32
 128,600 13.23 13.32 13.19 0 0 0
12/03/2025
13.19
 81,600 13.23 13.28 13.19 0 0 0
11/03/2025
13.28
 73,300 13.28 13.28 13.19 0 1,032 -0.0
10/03/2025
13.32
 85,500 13.28 13.32 13.23 3,100 5,000 -0.0
07/03/2025
13.23
 153,900 13.23 13.23 13.19 0 1,300 -0.0
06/03/2025
13.23
 109,200 13.37 13.37 13.23 0 0 0
05/03/2025
13.32
 102,300 13.28 13.32 13.23 0 0 0
04/03/2025
13.28
 169,000 13.32 13.32 13.14 4,100 0 0.1
03/03/2025
13.32
 93,500 13.37 13.37 13.28 11,100 0 0.2
28/02/2025
13.32
 46,800 13.32 13.32 13.19 3,000 0 0.0
27/02/2025
13.32
 72,900 13.32 13.32 13.19 3,800 0 0.1
26/02/2025
13.32
 89,400 13.32 13.37 13.28 7,900 0 0.1
25/02/2025
13.37
 79,300 13.32 13.37 13.28 400 0 0.0
24/02/2025
13.32
 116,000 13.28 13.41 13.23 10,100 0 0.1
21/02/2025
13.23
 93,200 13.19 13.32 13.19 5,100 3,000 0.0
20/02/2025
13.19
 226,300 13.28 13.37 13.19 140,100 3,600 2.0
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

Chính sách bảo mật | Điều khoản sử dụng |