CTCP Thủy điện Cần Đơn (sjd)

13.90
-0.05
(-0.36%)
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
(2026-08-12) 		0.05 0.36% 869,100 10,428 0
13.85
13.95
13.90
2 tháng
(2026-07-13) 		-0.05 -0.36% 2,193,600 -9,672 0
13.85
14.05
13.90
3 tháng
(2026-06-15) 		-0.10 -0.71% 3,244,100 -147,980 0
13.85
14.15
13.90
6 tháng
(2026-03-16) 		-0.10 -0.71% 6,583,100 19,655 0.6
13.85
14.15
13.90
12 tháng
(2025-09-16) 		-0.58 -4.02% 18,638,100 -437,145 -6.1
13.80
14.53
13.90
24 tháng
(2024-09-23) 		1.46 11.73% 55,625,900 -614,137 -11.4
12.25
14.62
13.90
36 tháng
(2023-09-27) 		0.05 0.34% 83,583,300 -3,949,151 -63.9
10.93
14.62
13.90
60 tháng
(2021-10-07) 		-0.13 -0.94% 155,228,200 -10,158,771 -191.6
10.06
15.57
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2011
1.86
 3,200 1.86 1.90 1.86 0 0 0
06/07/2011
1.86
 1,100 1.90 1.90 1.86 0 0 0
05/07/2011
1.90
 3,290 1.86 1.92 1.86 0 0 0
04/07/2011
1.86
 15,740 1.86 1.88 1.86 0 0 0
01/07/2011
1.86
 10 1.86 1.86 1.86 0 0 0
30/06/2011
1.86
 0 1.86 1.86 1.86 0 0 0
29/06/2011
1.86
 4,490 1.82 1.86 1.86 0 0 0
28/06/2011
1.82
 9,050 1.90 1.92 1.82 0 0 0
27/06/2011
1.90
 1,500 1.88 1.90 1.90 0 0 0
24/06/2011
1.88
 4,520 1.90 1.90 1.86 0 0 0
23/06/2011
1.90
 31,000 1.94 1.94 1.84 25,000 0 0.2
22/06/2011
1.94
 20 1.88 1.94 1.94 0 0 0
21/06/2011
1.88
 10 1.80 1.88 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |