Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/10/2025	14.20	71,200	14.15	14.20	14.15	1,000	0	0.0
06/10/2025	14.20	195,100	14.20	14.20	14.15	0	0	0
03/10/2025	14.20	34,100	14.20	14.25	14.15	6,000	0	0.1
02/10/2025	14.20	92,000	14.20	14.25	14.15	0	400	-0.0
01/10/2025	14.15	65,600	14.20	14.20	14.10	400	0	0.0
30/09/2025	14.15	175,300	14.20	14.20	14.10	0	0	0
29/09/2025	14.20	89,900	14.25	14.25	14.15	17,900	0	0.3
26/09/2025	14.25	211,100	14.20	14.25	14.15	6,700	0	0.1
25/09/2025	14.25	201,800	14.25	14.25	14.15	10,000	0	0.1
24/09/2025	14.25	197,100	14.35	14.40	14.15	0	300	-0.0
23/09/2025: Cổ tức tiền mặt tỉ lệ: 16.5%
23/09/2025	14.35	401,800	14.45	14.50	14.30	14,000	16,300	-0.0
22/09/2025	14.40	583,700	14.44	14.58	14.36	900	25,400	-0.4
19/09/2025	14.44	355,000	14.44	14.49	14.40	4,300	30,000	-0.4
18/09/2025	14.40	416,800	14.49	14.53	14.36	3,800	61,200	-0.9
17/09/2025	14.53	331,300	14.53	14.62	14.44	26,900	50,000	-0.4
16/09/2025	14.53	341,100	14.71	14.71	14.53	10,000	62,900	-0.9
15/09/2025	14.62	378,900	14.58	14.67	14.58	4,200	0	0.1
12/09/2025	14.44	390,700	14.22	14.44	14.18	9,000	86,900	-1.2
11/09/2025	14.18	345,400	14.27	14.31	14.00	5,700	0	0.1
10/09/2025	14.27	439,200	14.36	14.36	14.22	2,800	99,400	-1.5
09/09/2025	14.31	480,900	14.27	14.36	14.22	10,900	44,100	-0.5
08/09/2025	14.04	98,600	14.13	14.18	13.91	20,000	600	0.3
05/09/2025	14.09	98,000	14.09	14.18	14.09	8,000	5,300	0.0
04/09/2025	14.09	219,400	13.95	14.09	13.95	6,000	200	0.1
03/09/2025	13.95	106,600	13.95	14.00	13.91	2,200	2,000	0.0
29/08/2025	13.95	95,800	13.82	13.95	13.82	0	0	0
28/08/2025	13.82	110,800	13.77	13.82	13.73	1,200	0	0
27/08/2025	13.73	100,100	13.68	13.73	13.64	500	0	0.0
26/08/2025	13.68	95,600	13.68	13.73	13.64	2,000	0	0.0
25/08/2025	13.68	139,200	13.59	13.73	13.59	1,000	31,400	-0.5
22/08/2025	13.64	120,800	13.64	13.68	13.55	0	10,200	-0.2
21/08/2025	13.64	187,900	13.68	13.77	13.64	2,800	14,700	-0.2
20/08/2025	13.68	179,900	13.73	13.82	13.59	12,700	0	0.2
19/08/2025	13.73	141,900	13.77	13.82	13.73	4,300	5,800	-0.0
18/08/2025	13.77	132,800	13.91	13.91	13.55	2,100	0	0.0
15/08/2025	13.91	103,800	13.95	14.00	13.77	13,700	8,400	0.1
14/08/2025	13.95	283,500	13.77	14.00	13.77	19,500	1,300	0.3
13/08/2025	13.77	125,000	13.82	13.82	13.73	25,700	800	0.4
12/08/2025	13.77	72,900	13.73	13.82	13.73	4,300	3,000	0.0
11/08/2025	13.73	125,000	13.68	13.91	13.68	500	0	0.0
08/08/2025	13.68	179,800	13.73	13.73	13.59	0	0	0
07/08/2025	13.68	158,500	13.73	13.73	13.68	1,300	0	0.0
06/08/2025	13.73	83,500	13.77	13.77	13.68	1,400	0	0.0
05/08/2025	13.73	224,200	13.68	13.77	13.64	54,700	0	0.8
04/08/2025	13.68	104,800	13.68	13.73	13.64	34,900	39,200	-0.1
01/08/2025	13.68	67,300	13.59	13.73	13.59	13,000	200	0.2
31/07/2025	13.68	90,200	13.73	13.82	13.59	8,500	0	0.1
30/07/2025	13.68	119,600	13.68	13.86	13.64	2,000	5,000	-0.0
29/07/2025	13.68	206,100	13.86	13.91	13.68	37,000	0	0.6
28/07/2025	13.82	212,200	13.77	13.91	13.64	1,000	0	0.0
25/07/2025	13.77	55,300	13.68	13.86	13.68	4,600	0	0.1
24/07/2025	13.68	109,900	13.64	13.73	13.59	0	0	0
23/07/2025	13.64	89,900	13.64	13.73	13.59	2,200	0	0.0
22/07/2025	13.64	48,800	13.64	13.64	13.59	0	200	-0.0
21/07/2025	13.59	54,700	13.55	13.64	13.55	0	0	0
18/07/2025	13.55	216,600	13.55	13.59	13.46	16,500	50,000	-0.5
17/07/2025	13.55	86,900	13.55	13.55	13.46	300	0	0.0
16/07/2025	13.55	24,300	13.50	13.59	13.50	1,700	0	0.0
15/07/2025	13.46	114,200	13.50	13.50	13.46	700	0	0.0
14/07/2025	13.50	60,100	13.50	13.55	13.46	0	1,000	-0.0
11/07/2025	13.50	59,400	13.50	13.50	13.46	0	7,685	0
10/07/2025	13.55	93,700	13.50	13.55	13.46	0	0	0
09/07/2025	13.41	117,100	13.37	13.41	13.32	0	0	0
08/07/2025	13.37	106,000	13.32	13.37	13.28	0	3,600	-0.1
07/07/2025	13.32	49,700	13.28	13.32	13.28	0	13,100	-0.2
04/07/2025	13.28	58,400	13.37	13.37	13.28	0	0	0
03/07/2025	13.28	84,800	13.28	13.32	13.28	0	0	0
02/07/2025	13.28	51,700	13.28	13.32	13.23	0	0	0
01/07/2025	13.28	39,100	13.32	13.32	13.23	3,500	0	0.1
30/06/2025	13.23	82,700	13.32	13.32	13.23	14,000	0	0.2
27/06/2025	13.28	78,500	13.19	13.28	13.19	10,000	0	0.1
26/06/2025	13.19	57,600	13.19	13.19	13.14	0	0	0
25/06/2025	13.14	88,600	13.14	13.28	13.10	400	0	0.0
24/06/2025	13.14	150,300	13.19	13.23	13.10	5,500	20,200	-0.2
23/06/2025	13.14	33,400	13.10	13.23	13.10	0	0	0
20/06/2025	13.14	65,900	13.23	13.28	13.14	28,400	0	0.4
19/06/2025	13.19	20,600	13.14	13.23	13.10	0	0	0
18/06/2025	13.14	92,700	12.96	13.19	12.96	1,200	0	0.0
17/06/2025	13.14	38,200	13.10	13.19	13.10	0	100	-0.0
16/06/2025	13.10	31,400	13.14	13.19	13.10	0	0	0
13/06/2025	13.14	100,000	13.14	13.14	13.05	0	0	0
12/06/2025	13.19	46,300	13.10	13.19	13.10	0	0	0
11/06/2025	13.14	49,800	13.10	13.14	13.05	0	9,500	-0.1
10/06/2025	13.10	122,400	13.10	13.19	13.05	4,900	0	0.1
09/06/2025	13.10	70,400	13.14	13.14	13.01	42,000	0	0.6
06/06/2025	13.14	61,400	13.23	13.23	13.05	12,400	0	0.2
05/06/2025	13.23	58,700	13.19	13.23	13.19	26,800	1,500	0.4
04/06/2025	13.19	63,200	13.19	13.28	13.10	12,000	1,500	0.2
03/06/2025	13.19	130,900	13.14	13.19	13.01	33,000	1,000	0.5
02/06/2025	13.14	229,800	12.96	13.14	12.87	99,100	4,200	1.4
30/05/2025	12.96	94,100	12.92	12.96	12.87	58,200	0	0.8
29/05/2025	12.96	32,800	12.92	12.96	12.83	6,000	100	0.1
28/05/2025	12.92	70,500	13.01	13.01	12.87	0	0	0
27/05/2025	12.96	73,000	12.92	12.96	12.87	0	0	0
26/05/2025	12.87	136,500	12.83	12.92	12.70	5,000	0	0.1
23/05/2025	12.83	116,100	12.83	12.87	12.79	47,100	0	0.7
22/05/2025	12.87	114,800	12.92	12.92	12.79	10,600	0	0
21/05/2025	12.92	106,200	12.96	12.96	12.87	60,000	0	0.9
20/05/2025	12.92	68,700	12.92	12.96	12.83	1,800	2,600	-0.0
19/05/2025	12.92	64,200	12.96	13.01	12.87	20,000	3,500	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.15	-1.06%	1,238,400	-102,100	0	13.85 14.15 13.90
2 tháng (2026-05-29)	-0.15	-1.06%	2,214,900	-190,608	0	13.85 14.15 13.90
3 tháng (2026-04-29)	-0.05	-0.36%	3,084,400	-155,688	0	13.85 14.15 13.90
6 tháng (2026-01-29)	-0.15	-1.06%	7,883,600	-392,373	-4.8	13.80 14.15 13.90
12 tháng (2025-08-04)	0.27	1.96%	22,446,500	-565,273	-7.8	13.64 14.62 13.90
24 tháng (2024-08-07)	1.46	11.73%	57,327,600	-1,527,865	-25.3	12.25 14.62 13.90
36 tháng (2023-08-14)	1.23	9.68%	86,236,900	-4,048,979	-65.3	10.93 14.62 13.90
60 tháng (2021-08-23)	1.98	16.58%	162,578,100	-10,501,699	-197.6	10.06 15.57 13.90

CTCP Thủy điện Cần Đơn (sjd)

THỐNG KÊ GIAO DỊCH