CTCP Thủy điện Cần Đơn (sjd)

14.05
0
(0%)
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
(2026-02-23) 		0.05 0.36% 1,630,700 399,500 5.6
13.80
14.10
14.05
2 tháng
(2026-01-19) 		-0.10 -0.70% 3,602,300 -397,600 -5.5
13.80
14.20
14.05
3 tháng
(2025-12-18) 		0.05 0.36% 4,670,200 -414,200 -5.8
13.80
14.20
14.05
6 tháng
(2025-09-19) 		-0.34 -2.39% 11,209,400 -269,700 -3.8
13.80
14.44
14.05
12 tháng
(2025-03-24) 		0.82 6.19% 27,608,600 -158,285 -2.6
12.25
14.62
14.05
24 tháng
(2024-03-28) 		2.05 17.04% 64,875,800 -3,684,551 -60.3
11.65
14.62
14.05
36 tháng
(2023-04-03) 		3.19 29.27% 89,840,200 -5,223,606 -83.0
10.46
14.62
14.05
60 tháng
(2021-04-13) 		1.89 15.49% 162,971,600 -10,905,826 -205.4
10.06
15.57
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2014
6.73
 62,120 6.73 6.84 6.73 0 200 -0.0
07/03/2014
6.73
 43,090 6.76 6.89 6.73 28,250 0 0.7
06/03/2014
6.76
 138,230 6.62 6.76 6.59 111,250 1,010 2.7
05/03/2014
6.62
 132,690 6.32 6.70 6.30 60,500 0 1.5
04/03/2014
6.32
 20,100 6.19 6.35 6.19 0 0 0
03/03/2014
6.19
 27,850 5.97 6.38 6.05 0 950 -0.0
28/02/2014
5.97
 20,130 6.35 6.49 5.97 4,160 0 0.1
27/02/2014
6.35
 41,100 6.51 6.54 6.35 970 0 0.0
26/02/2014
6.51
 8,670 6.51 6.54 6.49 1,500 0 0.0
25/02/2014
6.51
 5,750 6.51 6.51 6.49 0 2,000 -0.0
24/02/2014
6.51
 15,470 6.49 6.54 6.49 200 0 0.0
21/02/2014
6.49
 6,420 6.16 6.54 6.27 0 0 0
20/02/2014
6.16
 29,820 6.57 6.59 6.16 100 0 0.0
19/02/2014
6.57
 24,740 6.51 6.59 6.54 900 0 0.0
18/02/2014
6.51
 25,460 6.51 6.62 6.51 0 0 0
17/02/2014
6.51
 28,110 6.35 6.51 6.35 1,200 1,000 0.0
14/02/2014
6.35
 34,360 6.40 6.49 6.35 0 170 -0.0
13/02/2014
6.40
 6,060 6.40 6.40 6.35 0 0 0
12/02/2014
6.40
 19,460 6.35 6.43 6.35 0 0 0
11/02/2014
6.35
 28,540 6.35 6.46 6.35 7,000 100 0.2
10/02/2014
6.35
 9,520 6.24 6.35 6.24 0 0 0
07/02/2014
6.24
 13,100 6.30 6.38 6.24 1,560 890 0.0
06/02/2014
6.30
 7,060 6.38 6.62 6.30 0 0 0
27/01/2014
6.38
 510 6.40 6.40 6.38 0 0 0
24/01/2014
6.40
 11,650 6.57 6.59 6.35 1,010 5,000 -0.1
23/01/2014
6.57
 8,700 6.62 6.62 6.51 5,000 0 0.1
22/01/2014
6.62
 17,390 6.62 6.73 6.40 7,850 0 0.2
21/01/2014
6.62
 2,360 6.73 6.76 6.32 1,000 0 0.0
20/01/2014
6.73
 95,600 6.35 6.73 6.21 5,000 200 0.1
17/01/2014
6.35
 23,620 6.30 6.35 6.30 100 0 0.0
16/01/2014
6.30
 76,900 6.21 6.46 6.19 30,170 21,220 0.2
15/01/2014
6.21
 106,260 5.89 6.21 5.89 7,000 10,000 -0.1
14/01/2014
5.89
 10,020 5.81 5.97 5.89 5,390 0 0.1
13/01/2014
5.81
 13,650 5.76 5.94 5.73 5,300 0 0.1
10/01/2014
5.76
 12,310 5.67 5.76 5.65 11,100 0 0.2
09/01/2014
5.67
 11,260 5.65 5.70 5.57 3,000 340 0.1
08/01/2014
5.65
 21,510 5.62 5.70 5.62 3,410 0 0.1
07/01/2014
5.62
 5,230 5.54 5.62 5.51 5,000 0 0.1
06/01/2014
5.54
 15,940 5.51 5.54 5.49 0 0 0
03/01/2014
5.51
 9,120 5.49 5.51 5.46 0 0 0
02/01/2014
5.49
 62,300 5.49 5.51 5.40 30,000 0 0.6
31/12/2013
5.49
 19,000 5.46 5.51 5.40 10,900 0 0.2
30/12/2013
5.46
 26,760 5.51 5.51 5.43 20,000 0 0.4
27/12/2013
5.51
 28,900 5.51 5.54 5.49 12,990 500 0.3
26/12/2013
5.51
 22,300 5.54 5.54 5.49 16,130 0 0.3
25/12/2013
5.54
 300 5.54 5.54 5.51 0 0 0
24/12/2013
5.54
 22,020 5.54 5.78 5.51 19,400 0 0.4
23/12/2013
5.54
 20,340 5.43 5.54 5.51 20,260 0 0.4
20/12/2013
5.43
 21,910 5.40 5.43 5.40 18,380 0 0.4
19/12/2013
5.40
 2,570 5.40 5.46 5.40 0 0 0
18/12/2013
5.40
 10,360 5.46 5.46 5.40 9,900 0 0.2
17/12/2013
5.46
 24,320 5.43 5.46 5.40 24,140 4,700 0.4
16/12/2013
5.43
 1,120 5.46 5.46 5.43 0 0 0
13/12/2013
5.46
 9,450 5.46 5.46 5.46 8,000 0 0.2
12/12/2013
5.46
 19,240 5.46 5.46 5.43 10,070 10,820 -0.0
11/12/2013
5.46
 15,320 5.49 5.49 5.43 9,970 1,320 0.2
10/12/2013
5.49
 9,680 5.54 5.54 5.40 4,000 0 0.1
09/12/2013
5.54
 8,370 5.51 5.54 5.46 0 0 0
06/12/2013
5.51
 1,660 5.46 5.51 5.49 0 0 0
05/12/2013
5.46
 2,830 5.51 5.51 5.46 0 0 0
04/12/2013
5.51
 11,010 5.54 5.54 5.51 0 0 0
03/12/2013
5.54
 20,150 5.54 5.54 5.54 10,620 0 0.2
02/12/2013
5.54
 18,040 5.57 5.57 5.46 5,940 0 0.1
29/11/2013
5.57
 39,640 5.57 5.59 5.40 7,500 0 0.2
28/11/2013
5.57
 6,750 5.59 5.62 5.57 0 0 0
27/11/2013
5.59
 1,260 5.54 5.62 5.59 0 0 0
26/11/2013
5.54
 31,220 5.57 5.57 5.51 14,700 0 0.3
25/11/2013
5.57
 23,560 5.57 5.57 5.54 5,000 0 0.1
22/11/2013
5.57
 27,320 5.59 5.59 5.54 10,570 10,000 0.0
21/11/2013
5.59
 50,940 5.57 5.59 5.54 2,420 0 0.0
20/11/2013
5.57
 24,070 5.57 5.62 5.57 610 0 0.0
19/11/2013
5.57
 20,990 5.54 5.57 5.49 860 0 0.0
18/11/2013
5.54
 13,170 5.54 5.62 5.54 0 0 0
15/11/2013
5.54
 85,040 5.35 5.59 5.35 71,930 0 1.5
14/11/2013
5.35
 14,900 5.32 5.35 5.24 900 0 0.0
13/11/2013
5.32
 19,140 5.40 5.40 5.32 7,740 0 0.2
12/11/2013
5.40
 18,790 5.38 5.40 5.32 0 0 0
11/11/2013
5.38
 7,140 5.19 5.40 5.16 0 0 0
08/11/2013
5.19
 27,260 5.13 5.19 5.11 5,540 5,000 0.0
07/11/2013
5.13
 50,360 5.08 5.13 5.03 24,950 25,000 0.0
06/11/2013
5.08
 270 5.30 5.30 5.08 0 0 0
05/11/2013
5.30
 8,290 5.03 5.38 5.03 2,660 0 0.0
04/11/2013
5.03
 32,850 5.13 5.13 5.00 5,000 15,000 -0.2
01/11/2013
5.13
 28,090 5.24 5.24 5.13 10,280 0 0.2
31/10/2013
5.24
 59,870 5.19 5.32 5.13 19,760 0 0.4
30/10/2013
5.19
 15,790 5.13 5.19 5.08 10,000 0 0.2
29/10/2013
5.13
 1,070 5.35 5.35 5.13 0 10 -0.0
28/10/2013
5.35
 1,240 5.40 5.40 5.19 0 0 0
25/10/2013
5.40
 13,910 5.46 5.46 5.32 0 0 0
24/10/2013
5.46
 9,880 5.62 5.62 5.32 0 0 0
23/10/2013: Cổ tức tiền mặt tỉ lệ: 20%
23/10/2013
5.62
 17,810 5.40 5.73 5.27 0 0 0
22/10/2013
5.40
 71,750 5.33 5.40 5.23 41,880 0 0.9
21/10/2013
5.33
 36,040 5.55 5.55 5.18 0 0 0
18/10/2013
5.55
 10,680 5.40 5.58 5.40 0 0 0
17/10/2013
5.40
 57,450 5.28 5.55 5.36 0 0 0
16/10/2013
5.28
 68,660 4.94 5.28 5.08 0 3,970 -0.1
15/10/2013
4.94
 3,590 4.91 4.94 4.91 0 0 0
14/10/2013
4.91
 12,110 4.94 4.94 4.91 0 3,200 -0.1
11/10/2013
4.94
 14,840 4.74 4.94 4.86 0 0 0
10/10/2013
4.74
 16,530 4.91 4.91 4.67 4,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |