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)
21/05/2013
4.15
 39,660 3.93 4.15 4.05 0 160 -0.0
20/05/2013
3.93
 1,960 3.91 3.93 3.91 0 0 0
17/05/2013
3.91
 11,510 3.98 3.98 3.88 0 1,280 -0.0
16/05/2013
3.98
 1,340 4.18 4.18 3.93 2,220,300 2,220,300 0
15/05/2013
4.18
 3,110 3.91 4.18 3.88 0 0 0
14/05/2013
3.91
 0 3.91 3.91 3.91 0 0 0
13/05/2013
3.91
 34,830 3.88 3.91 3.88 0 0 0
10/05/2013
3.88
 3,980 3.88 3.93 3.86 0 0 0
09/05/2013
3.88
 16,400 3.86 3.88 3.86 0 0 0
08/05/2013
3.86
 26,190 3.91 3.91 3.86 0 0 0
07/05/2013
3.91
 32,140 3.86 3.91 3.86 0 2,720 -0.0
06/05/2013
3.86
 13,270 3.81 3.93 3.83 0 0 0
03/05/2013
3.81
 1,540 3.86 3.86 3.81 0 0 0
02/05/2013
3.86
 1,330 3.83 3.86 3.81 0 0 0
26/04/2013
3.83
 10,110 3.83 3.83 3.83 0 0 0
25/04/2013
3.83
 2,640 3.83 3.83 3.81 0 0 0
24/04/2013
3.83
 2,070 3.78 3.83 3.78 0 0 0
23/04/2013
3.78
 14,920 3.76 3.93 3.78 0 0 0
22/04/2013
3.76
 7,300 3.81 3.83 3.68 0 0 0
18/04/2013
3.81
 12,110 3.86 3.86 3.81 0 0 0
17/04/2013
3.86
 410 3.86 3.88 3.86 0 0 0
16/04/2013
3.86
 790 3.86 3.88 3.86 0 0 0
15/04/2013
3.86
 6,770 3.93 3.93 3.86 0 0 0
12/04/2013
3.93
 1,200 3.98 3.98 3.78 0 0 0
11/04/2013
3.98
 9,450 3.93 3.98 3.93 0 0 0
10/04/2013
3.93
 7,850 4.05 4.08 3.93 5,000 0 0.1
09/04/2013
4.05
 10,670 4.00 4.05 3.86 0 0 0
08/04/2013
4.00
 9,160 3.93 4.00 3.93 5,400 0 0.1
05/04/2013
3.93
 4,600 3.93 3.93 3.91 0 0 0
04/04/2013
3.93
 0 3.93 3.93 3.93 0 0 0
03/04/2013
3.93
 4,140 3.88 3.93 3.88 4,000 0 0.1
02/04/2013
3.88
 3,120 3.81 3.88 3.83 0 0 0
01/04/2013
3.81
 10,410 3.78 3.86 3.76 1,000 0 0.0
29/03/2013
3.78
 1,560 3.86 3.86 3.68 1,000 0 0.0
28/03/2013
3.86
 10,180 3.91 3.91 3.76 0 0 0
27/03/2013
3.91
 2,550 3.91 3.91 3.73 450 0 0.0
26/03/2013
3.91
 1,190 3.91 3.91 3.73 0 0 0
25/03/2013
3.91
 4,240 3.93 3.93 3.81 200 0 0.0
22/03/2013
3.93
 15,110 3.86 3.95 3.78 6,900 0 0.1
21/03/2013
3.86
 41,620 4.13 4.13 3.86 0 0 0
20/03/2013
4.13
 14,310 4.15 4.15 4.00 0 0 0
19/03/2013
4.15
 80,390 4.03 4.23 4.00 41,290 3,000 0.6
18/03/2013: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2013
4.03
 29,580 3.86 4.03 3.76 28,220 0 0.5
15/03/2013
3.86
 222,760 3.86 3.92 3.83 193,310 0 3.3
14/03/2013
3.86
 14,650 3.83 3.88 3.83 0 0 0
13/03/2013
3.83
 109,760 3.74 3.88 3.79 75,060 27,500 0.8
12/03/2013
3.74
 191,020 3.70 3.79 3.68 94,440 0 1.6
11/03/2013
3.70
 47,040 3.68 3.72 3.68 67,710 0 1.1
08/03/2013
3.68
 14,320 3.63 3.70 3.68 0 0 0
07/03/2013
3.63
 2,070 3.65 3.65 3.63 0 0 0
06/03/2013
3.65
 30,820 3.54 3.65 3.54 0 0 0
05/03/2013
3.54
 14,090 3.54 3.54 3.50 1,000 0 0.0
04/03/2013
3.54
 5,060 3.54 3.57 3.48 0 0 0
01/03/2013
3.54
 2,170 3.54 3.54 3.48 0 0 0
28/02/2013
3.54
 5,000 3.52 3.57 3.52 0 0 0
27/02/2013
3.52
 4,010 3.48 3.52 3.43 0 0 0
26/02/2013
3.48
 36,790 3.50 3.54 3.48 0 0 0
25/02/2013
3.50
 1,030 3.45 3.57 3.50 0 0 0
22/02/2013
3.45
 41,230 3.54 3.54 3.43 0 0 0
21/02/2013
3.54
 38,780 3.63 3.65 3.54 0 11,120 -0.2
20/02/2013
3.63
 20,410 3.68 3.68 3.54 1,000 0 0.0
19/02/2013
3.68
 18,370 3.70 3.70 3.59 0 0 0
18/02/2013
3.70
 3,950 3.65 3.70 3.65 800 0 0.0
08/02/2013
3.65
 13,900 3.68 3.68 3.59 800 0 0.0
07/02/2013
3.68
 0 3.68 3.68 3.68 0 0 0
06/02/2013
3.68
 8,210 3.70 3.70 3.54 0 0 0
05/02/2013
3.70
 16,260 3.50 3.70 3.48 0 0 0
04/02/2013
3.50
 30,260 3.52 3.52 3.45 200 0 0.0
01/02/2013
3.52
 1,990 3.50 3.52 3.43 0 0 0
31/01/2013
3.50
 26,450 3.52 3.52 3.45 0 0 0
30/01/2013
3.52
 35,380 3.50 3.57 3.48 0 0 0
29/01/2013
3.50
 11,260 3.50 3.50 3.48 0 0 0
28/01/2013
3.50
 3,760 3.50 3.59 3.50 0 0 0
25/01/2013
3.50
 23,100 3.50 3.52 3.43 0 0 0
24/01/2013
3.50
 43,940 3.45 3.54 3.45 0 0 0
23/01/2013
3.45
 40,120 3.43 3.48 3.41 0 0 0
22/01/2013
3.43
 7,130 3.43 3.48 3.36 200 0 0.0
21/01/2013
3.43
 8,720 3.39 3.43 3.39 0 0 0
18/01/2013
3.39
 54,620 3.32 3.41 3.36 0 0 0
17/01/2013
3.32
 14,710 3.36 3.39 3.32 600 0 0.0
16/01/2013
3.36
 8,310 3.36 3.41 3.36 400 0 0.0
15/01/2013
3.36
 15,880 3.30 3.36 3.30 0 0 0
14/01/2013
3.30
 6,140 3.30 3.30 3.23 0 0 0
11/01/2013
3.30
 4,840 3.27 3.30 3.23 0 0 0
10/01/2013
3.27
 2,860 3.23 3.30 3.16 900 0 0.0
09/01/2013
3.23
 19,790 3.39 3.41 3.23 400 0 0.0
08/01/2013
3.39
 17,540 3.23 3.39 3.21 0 0 0
07/01/2013
3.23
 19,800 3.21 3.25 3.16 300 0 0.0
04/01/2013
3.21
 1,030 3.16 3.21 3.16 0 0 0
03/01/2013
3.16
 18,170 3.21 3.25 3.14 0 0 0
02/01/2013
3.21
 13,860 3.14 3.21 3.18 300 0 0.0
28/12/2012
3.14
 22,460 3.18 3.23 3.12 0 21,660 -0.3
27/12/2012
3.18
 60,020 3.16 3.18 3.09 0 60,000 -0.8
26/12/2012
3.16
 60,080 3.18 3.18 3.09 300 60,000 -0.8
25/12/2012
3.18
 25,490 3.18 3.18 3.09 0 0 0
24/12/2012
3.18
 2,110 3.09 3.18 3.09 0 0 0
21/12/2012
3.09
 12,900 3.16 3.16 3.09 0 12,900 -0.2
20/12/2012
3.16
 60,010 3.21 3.21 3.09 0 60,000 -0.8
19/12/2012
3.21
 2,230 3.09 3.21 3.07 0 0 0
18/12/2012
3.09
 26,680 3.09 3.09 3.09 0 26,680 -0.4

Chính sách bảo mật | Điều khoản sử dụng |