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
(2025-11-05) 		-0.10 -0.70% 1,168,500 95,300 1.4
14.05
14.20
14.15
2 tháng
(2025-10-06) 		-0.10 -0.70% 3,737,000 153,700 2.2
13.90
14.30
14.15
3 tháng
(2025-09-08) 		0.06 0.42% 9,367,300 -170,300 -3.1
13.90
14.62
14.15
6 tháng
(2025-06-09) 		1 7.64% 15,901,900 -6,985 -0.5
13.10
14.62
14.15
12 tháng
(2024-12-10) 		1.40 11.06% 30,958,900 1,248,708 17.5
12.25
14.62
14.15
24 tháng
(2023-12-18) 		2.21 18.61% 65,436,200 -3,615,306 -59.6
11.65
14.62
14.15
36 tháng
(2022-12-21) 		3.08 27.97% 87,344,500 -5,182,431 -83.0
10.46
14.62
14.15
60 tháng
(2020-12-31) 		2.06 17.15% 163,995,500 -11,068,526 -209.6
10.06
15.57
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2013
4.91
 15,270 4.72 4.91 4.72 0 0 0
08/10/2013
4.72
 16,930 4.69 4.74 4.67 0 100 -0.0
07/10/2013
4.69
 9,150 4.69 4.72 4.67 0 0 0
04/10/2013
4.69
 24,100 4.62 4.69 4.62 0 16,000 -0.3
03/10/2013
4.62
 67,870 4.59 4.62 4.54 10,210 19,000 -0.2
02/10/2013
4.59
 28,420 4.54 4.59 4.54 5,020 0 0.1
01/10/2013
4.54
 34,960 4.54 4.59 4.54 0 0 0
30/09/2013
4.54
 20,440 4.54 4.57 4.52 0 0 0
27/09/2013
4.54
 17,380 4.54 4.54 4.50 0 0 0
26/09/2013
4.54
 9,000 4.50 4.57 4.52 0 0 0
25/09/2013
4.50
 23,780 4.47 4.54 4.47 0 0 0
24/09/2013
4.47
 7,490 4.54 4.54 4.47 0 0 0
23/09/2013
4.54
 18,030 4.47 4.54 4.47 8,000 0 0.1
20/09/2013
4.47
 6,070 4.47 4.54 4.45 0 0 0
19/09/2013
4.47
 5,410 4.45 4.52 4.47 0 0 0
18/09/2013
4.45
 2,540 4.54 4.57 4.45 1,210 0 0.0
17/09/2013
4.54
 10 4.67 4.67 4.54 0 0 0
16/09/2013
4.67
 7,730 4.54 4.67 4.52 0 0 0
13/09/2013
4.54
 11,100 4.50 4.54 4.45 11,100 0 0.2
12/09/2013
4.50
 700 4.50 4.50 4.30 0 0 0
11/09/2013
4.50
 0 4.50 4.50 4.50 0 0 0
10/09/2013
4.50
 340 4.52 4.52 4.42 0 0 0
09/09/2013
4.52
 5,020 4.50 4.52 4.37 0 0 0
06/09/2013
4.50
 2,600 4.54 4.54 4.50 2,500 0 0.0
05/09/2013
4.54
 10 4.47 4.54 4.54 0 0 0
04/09/2013
4.47
 10,510 4.47 4.47 4.35 0 0 0
03/09/2013
4.47
 8,310 4.37 4.47 4.37 0 0 0
30/08/2013
4.37
 15,600 4.40 4.40 4.35 0 0 0
29/08/2013
4.40
 10,350 4.42 4.42 4.40 0 0 0
28/08/2013
4.42
 17,320 4.54 4.54 4.40 2,460 0 0.0
27/08/2013
4.54
 1,120 4.52 4.59 4.32 0 0 0
26/08/2013
4.52
 1,910 4.47 4.52 4.47 10 0 0.0
23/08/2013
4.47
 23,950 4.50 4.57 4.47 14,870 0 0.3
22/08/2013
4.50
 16,520 4.54 4.54 4.45 0 0 0
21/08/2013
4.54
 25,850 4.54 4.57 4.47 3,500 0 0.1
20/08/2013
4.54
 39,560 4.50 4.57 4.47 18,000 0 0.3
19/08/2013
4.50
 19,850 4.45 4.50 4.42 0 1,430 -0.0
16/08/2013
4.45
 56,860 4.40 4.45 4.40 15,300 0 0.3
15/08/2013
4.40
 27,840 4.32 4.42 4.32 9,300 0 0.2
14/08/2013
4.32
 39,620 4.37 4.37 4.30 13,400 0 0.2
13/08/2013
4.37
 21,050 4.35 4.37 4.32 7,000 0 0.1
12/08/2013
4.35
 21,530 4.30 4.35 4.32 18,000 0 0.3
09/08/2013
4.30
 18,660 4.27 4.30 4.30 0 0 0
08/08/2013
4.27
 4,080 4.32 4.32 4.27 0 0 0
07/08/2013
4.32
 41,120 4.32 4.32 4.27 10,000 0 0.2
06/08/2013
4.32
 11,810 4.32 4.32 4.30 10,000 0 0.2
05/08/2013
4.32
 14,410 4.32 4.32 4.20 0 0 0
02/08/2013
4.32
 0 4.32 4.32 4.32 0 0 0
01/08/2013
4.32
 30,430 4.32 4.35 4.27 7,470 0 0.1
31/07/2013
4.32
 16,660 4.32 4.35 4.10 14,000 0 0.2
30/07/2013
4.32
 310 4.35 4.37 4.32 0 0 0
29/07/2013
4.35
 112,550 4.35 4.40 4.35 97,410 0 1.7
26/07/2013
4.35
 47,850 4.30 4.37 4.30 40,180 0 0.7
25/07/2013
4.30
 36,660 4.25 4.35 4.23 31,580 0 0.6
24/07/2013
4.25
 34,830 4.20 4.25 4.15 19,220 0 0.3
23/07/2013
4.20
 16,050 4.15 4.23 4.15 10,000 0 0.2
22/07/2013
4.15
 17,070 4.18 4.20 4.13 0 0 0
19/07/2013
4.18
 5,320 4.18 4.23 4.15 0 0 0
18/07/2013
4.18
 3,470 4.18 4.23 4.15 0 0 0
17/07/2013
4.18
 6,130 4.18 4.18 4.18 0 0 0
16/07/2013
4.18
 5,300 4.18 4.20 4.18 0 0 0
15/07/2013
4.18
 2,610 4.15 4.23 4.18 0 0 0
12/07/2013
4.15
 9,000 4.13 4.20 4.15 0 0 0
11/07/2013
4.13
 13,840 4.20 4.20 4.13 0 0 0
10/07/2013
4.20
 1,050 4.20 4.20 4.20 0 0 0
09/07/2013
4.20
 5,110 4.13 4.20 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |