CTCP Thủy điện Cần Đơn (sjd)

14
-0.20
(-1.41%)
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) 		0.15 1.07% 1,147,500 11,700 0.2
13.95
14.20
14
2 tháng
(2025-12-01) 		0.10 0.71% 1,949,900 16,600 0.2
13.95
14.20
14
3 tháng
(2025-10-30) 		0 0% 3,354,300 53,600 0.8
13.95
14.20
14
6 tháng
(2025-08-01) 		0.52 3.78% 14,399,400 -62,100 -1.5
13.64
14.62
14
12 tháng
(2025-02-03) 		1.37 10.68% 28,706,200 648,231 8.9
12.25
14.62
14
24 tháng
(2024-02-15) 		2.15 17.87% 64,318,000 -3,248,251 -54.2
11.65
14.62
14
36 tháng
(2023-02-13) 		3.14 28.44% 87,808,500 -5,039,661 -80.8
10.46
14.62
14
60 tháng
(2021-02-23) 		2.34 19.71% 161,824,000 -10,565,426 -201.0
10.06
15.57
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |