CTCP Thủy điện Cần Đơn (sjd)

14
-0.10
(-0.71%)
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
(2026-05-13) 		0.10 0.71% 906,100 -13,980 0
14
14.15
14
2 tháng
(2026-04-13) 		0.05 0.36% 1,661,200 -15,580 0
13.95
14.15
14
3 tháng
(2026-03-16) 		0.05 0.36% 3,184,600 165,335 0.6
13.90
14.15
14
6 tháng
(2025-12-15) 		0.05 0.36% 7,767,900 -310,465 -6.0
13.80
14.20
14
12 tháng
(2025-06-17) 		0.96 7.27% 23,487,600 -343,950 -6.9
13.14
14.62
14
24 tháng
(2024-06-24) 		1.33 10.46% 61,483,100 -2,409,257 -42.2
12.25
14.62
14
36 tháng
(2023-06-28) 		2.08 17.34% 88,021,400 -3,830,571 -64.5
10.93
14.62
14
60 tháng
(2021-07-08) 		2.10 17.49% 162,575,500 -10,310,191 -197.3
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)
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
17/12/2012
3.09
 38,700 3.09 3.12 3.07 0 36,640 -0.5
14/12/2012
3.09
 26,020 3.18 3.18 3.09 300 26,020 -0.4
13/12/2012
3.18
 1,330 3.18 3.18 3.18 0 0 0
12/12/2012
3.18
 3,170 3.09 3.18 3.14 0 0 0
11/12/2012
3.09
 20,000 3.14 3.14 3.09 0 20,000 -0.3
10/12/2012
3.14
 280 3.12 3.14 3.07 0 0 0
07/12/2012
3.12
 20,200 3.09 3.12 3.09 200 20,200 -0.3
06/12/2012
3.09
 7,630 3.12 3.14 3.09 0 6,620 -0.1
05/12/2012
3.12
 24,010 3.16 3.16 3.09 0 23,510 -0.3
04/12/2012
3.16
 500 3.14 3.16 3.16 0 0 0
03/12/2012
3.14
 210 3.12 3.14 3.09 0 0 0
30/11/2012
3.12
 21,550 3.16 3.16 3.09 3,000 20,550 -0.2
29/11/2012
3.16
 120 3.09 3.16 3.16 0 0 0
28/11/2012
3.09
 20,690 3.09 3.12 3.05 5,920 13,270 -0.1
27/11/2012
3.09
 24,640 3.09 3.09 3.07 7,130 22,310 -0.2
26/11/2012
3.09
 2,210 3.09 3.09 3.09 210 0 0.0
23/11/2012
3.09
 1,240 3.16 3.16 3.09 0 0 0
22/11/2012
3.16
 26,780 3.09 3.16 3.07 10 0 0.0
21/11/2012
3.09
 10,000 3.09 3.09 3.09 0 0 0
20/11/2012
3.09
 18,900 3.09 3.09 3.09 3,830 0 0.1
19/11/2012
3.09
 20,000 3.12 3.12 3.09 7,000 0 0.1
16/11/2012
3.12
 2,300 3.14 3.14 3.12 2,290 0 0.0
15/11/2012
3.14
 5,430 3.12 3.14 3.12 3,080 50 0.0
14/11/2012
3.12
 209,930 3.18 3.18 3.09 3,180 209,810 -2.9
13/11/2012
3.18
 85,900 3.18 3.21 3.16 0 73,730 -1.0
12/11/2012
3.18
 56,000 3.09 3.18 3.14 0 26,930 -0.4
09/11/2012
3.09
 11,190 3.16 3.16 3.09 1,820 10,000 -0.1
08/11/2012
3.16
 50,110 3.09 3.16 3.09 0 40,100 -0.6
07/11/2012
3.09
 71,770 3.09 3.14 3.07 4,950 67,100 -0.9
06/11/2012
3.09
 39,730 3.09 3.12 3.09 6,160 35,000 -0.4
05/11/2012
3.09
 23,200 3.09 3.09 3.09 3,200 22,000 -0.3
02/11/2012
3.09
 72,730 3.12 3.12 3.09 19,030 41,000 -0.3
01/11/2012
3.12
 118,440 3.18 3.25 3.12 9,220 113,000 -1.5
31/10/2012
3.18
 180,500 3.18 3.18 3.14 55,120 179,820 -1.8
30/10/2012
3.18
 73,060 3.16 3.18 3.07 11,930 60,000 -0.7
29/10/2012
3.16
 100,010 3.18 3.18 3.12 19,630 100,000 -1.1
26/10/2012
3.18
 213,360 3.14 3.21 3.12 54,100 196,490 -2.0
25/10/2012
3.14
 57,760 3.25 3.25 3.14 3,000 54,000 -0.7
24/10/2012
3.25
 102,390 3.14 3.25 3.12 1,000 90,000 -1.3
23/10/2012
3.14
 9,360 3.12 3.14 3.12 6,000 0 0.1
22/10/2012
3.12
 2,860 3.12 3.12 3.07 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |