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)
25/11/2011
1.95
 5,610 2.04 2.04 1.95 0 0 0
24/11/2011
2.04
 7,600 2.06 2.06 2.02 0 0 0
23/11/2011
2.06
 3,050 2.02 2.06 2.06 0 0 0
22/11/2011
2.02
 9,240 2.00 2.04 1.97 0 0 0
21/11/2011
2.00
 7,410 2.02 2.04 1.97 0 0 0
18/11/2011
2.02
 27,750 2.00 2.02 1.91 0 23,000 -0.2
17/11/2011
2.00
 4,030 2.00 2.00 1.95 0 2,000 -0.0
16/11/2011
2.00
 2,880 1.91 2.00 1.88 0 0 0
15/11/2011
1.91
 21,430 2.00 2.04 1.91 0 3,500 -0.0
14/11/2011
2.00
 1,030 2.04 2.04 2.00 0 120 -0.0
11/11/2011
2.04
 2,200 2.11 2.11 2.02 0 800 -0.0
10/11/2011
2.11
 4,620 2.06 2.11 2.02 0 0 0
09/11/2011
2.06
 4,410 2.13 2.15 2.06 0 0 0
08/11/2011
2.13
 4,000 2.13 2.13 2.06 0 0 0
07/11/2011
2.13
 3,440 2.17 2.17 2.09 1,100 0 0.0
04/11/2011
2.17
 4,660 2.20 2.20 2.17 0 0 0
03/11/2011
2.20
 10 2.13 2.20 2.20 0 0 0
02/11/2011
2.13
 1,230 2.17 2.20 2.13 0 0 0
01/11/2011
2.17
 13,190 2.22 2.26 2.17 0 0 0
31/10/2011
2.22
 5,580 2.26 2.33 2.20 1,000 0 0.0
28/10/2011
2.26
 6,690 2.20 2.26 2.22 0 0 0
27/10/2011
2.20
 6,300 2.13 2.20 2.13 0 0 0
26/10/2011
2.13
 1,700 2.13 2.17 2.13 0 0 0
25/10/2011
2.13
 7,640 2.11 2.17 2.13 0 0 0
24/10/2011
2.11
 11,020 2.06 2.13 2.11 0 0 0
21/10/2011
2.06
 3,760 2.11 2.11 2.06 0 0 0
20/10/2011
2.11
 2,960 2.11 2.11 2.11 0 0 0
19/10/2011
2.11
 13,990 2.15 2.15 2.06 0 0 0
18/10/2011
2.15
 2,860 2.15 2.15 2.09 0 0 0
17/10/2011: Cổ tức tiền mặt tỉ lệ: 15%
17/10/2011
2.15
 11,060 2.13 2.15 2.04 0 0 0
14/10/2011
2.13
 52,660 2.15 2.17 2.13 0 0 0
13/10/2011
2.15
 6,830 2.11 2.17 2.09 0 0 0
12/10/2011
2.11
 12,390 2.11 2.19 2.11 0 0 0
11/10/2011
2.11
 23,720 2.09 2.19 2.05 10,000 0 0.1
10/10/2011
2.09
 37,040 2.19 2.19 2.09 0 0 0
07/10/2011
2.19
 38,270 2.23 2.23 2.13 0 0 0
06/10/2011
2.23
 12,120 2.21 2.23 2.15 0 0 0
05/10/2011
2.21
 26,150 2.23 2.25 2.21 1,000 0 0.0
04/10/2011
2.23
 63,720 2.19 2.27 2.23 0 0 0
03/10/2011
2.19
 65,050 2.13 2.19 2.03 0 0 0
30/09/2011
2.13
 49,580 2.07 2.15 2.05 0 0 0
29/09/2011
2.07
 40,390 1.98 2.07 1.98 0 0 0
28/09/2011
1.98
 13,120 1.92 1.98 1.86 0 120 -0.0
27/09/2011
1.92
 7,400 1.92 1.94 1.92 0 0 0
26/09/2011
1.92
 8,260 1.90 1.92 1.90 0 0 0
23/09/2011
1.90
 4,400 1.90 1.92 1.88 0 0 0
22/09/2011
1.90
 6,400 1.92 1.92 1.88 0 0 0
21/09/2011
1.92
 6,100 1.86 1.92 1.86 0 0 0
20/09/2011
1.86
 6,870 1.88 1.88 1.86 0 0 0
19/09/2011
1.88
 2,010 1.88 1.88 1.88 0 0 0
16/09/2011
1.88
 3,830 1.90 1.90 1.86 0 0 0
15/09/2011
1.90
 35,180 1.94 1.94 1.84 0 0 0
14/09/2011
1.94
 2,500 1.99 1.99 1.94 0 0 0
13/09/2011
1.99
 21,200 1.94 1.99 1.94 10 0 0.0
12/09/2011
1.94
 20,700 1.96 1.96 1.94 0 0 0
09/09/2011
1.96
 7,650 1.96 1.96 1.92 0 0 0
08/09/2011
1.96
 22,500 1.94 1.98 1.92 0 0 0
07/09/2011
1.94
 4,440 1.98 1.98 1.94 0 0 0
06/09/2011
1.98
 1,060 1.94 1.98 1.90 0 0 0
05/09/2011
1.94
 6,400 1.92 1.94 1.94 0 0 0
01/09/2011
1.92
 2,380 1.86 1.94 1.92 0 0 0
31/08/2011
1.86
 2,110 1.92 1.92 1.86 0 0 0
30/08/2011
1.92
 3,400 1.92 1.94 1.92 0 0 0
29/08/2011
1.92
 2,120 1.86 1.92 1.88 0 0 0
26/08/2011
1.86
 280 1.88 1.92 1.86 0 0 0
25/08/2011
1.88
 2,520 1.90 1.90 1.86 0 0 0
24/08/2011
1.90
 10 1.88 1.90 1.90 0 0 0
23/08/2011
1.88
 3,240 1.90 1.90 1.84 0 0 0
22/08/2011
1.90
 940 1.86 1.92 1.86 0 0 0
19/08/2011
1.86
 8,170 1.88 1.88 1.82 0 0 0
18/08/2011
1.88
 550 1.88 1.88 1.82 0 0 0
17/08/2011
1.88
 510 1.84 1.88 1.82 0 0 0
16/08/2011
1.84
 2,660 1.86 1.86 1.82 0 0 0
15/08/2011
1.86
 6,960 1.88 1.88 1.86 0 0 0
12/08/2011
1.88
 10 1.86 1.88 1.88 0 0 0
11/08/2011
1.86
 8,050 1.88 1.88 1.80 0 0 0
10/08/2011
1.88
 2,100 1.82 1.88 1.82 0 0 0
09/08/2011
1.82
 22,200 1.86 1.86 1.78 0 0 0
08/08/2011
1.86
 3,690 1.80 1.86 1.82 0 0 0
05/08/2011
1.80
 3,800 1.82 1.82 1.80 0 0 0
04/08/2011
1.82
 2,300 1.82 1.84 1.82 0 0 0
03/08/2011
1.82
 5,790 1.80 1.82 1.72 0 0 0
02/08/2011
1.80
 15,100 1.82 1.82 1.80 0 150 -0.0
01/08/2011
1.82
 6,920 1.88 1.88 1.82 0 0 0
29/07/2011
1.88
 16,520 1.86 1.88 1.80 0 0 0
28/07/2011
1.86
 210 1.84 1.86 1.84 0 0 0
27/07/2011
1.84
 7,560 1.84 1.86 1.80 0 0 0
26/07/2011
1.84
 20 1.80 1.84 1.84 0 0 0
25/07/2011
1.80
 120 1.80 1.84 1.80 0 0 0
22/07/2011
1.80
 3,560 1.84 1.84 1.80 0 0 0
21/07/2011
1.84
 2,250 1.82 1.84 1.82 0 0 0
20/07/2011
1.82
 3,720 1.82 1.82 1.82 0 0 0
19/07/2011
1.82
 3,370 1.86 1.86 1.82 0 0 0
18/07/2011
1.86
 523 1.86 1.86 1.84 0 0 0
15/07/2011
1.86
 940 1.86 1.86 1.84 0 0 0
14/07/2011
1.86
 1,300 1.86 1.86 1.86 0 0 0
13/07/2011
1.86
 1,800 1.84 1.86 1.86 0 0 0
12/07/2011
1.84
 2,000 1.84 1.84 1.84 0 0 0
11/07/2011
1.84
 3,810 1.86 1.86 1.84 0 0 0
08/07/2011
1.86
 7,500 1.86 1.86 1.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |