CTCP Thủy điện Cần Đơn (sjd)

14.10
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
(2026-02-11) 		0.10 0.72% 1,392,500 256,500 3.6
13.80
14.10
14.10
2 tháng
(2026-01-12) 		-0.05 -0.36% 3,673,100 -512,400 -7.1
13.80
14.20
14.10
3 tháng
(2025-12-15) 		-0.05 -0.36% 4,483,400 -541,700 -7.6
13.80
14.20
14.10
6 tháng
(2025-09-15) 		-0.62 -4.27% 12,334,000 -518,500 -7.6
13.80
14.62
14.10
12 tháng
(2025-03-18) 		0.72 5.43% 27,695,500 -283,148 -4.3
12.25
14.62
14.10
24 tháng
(2024-03-25) 		2.07 17.38% 64,693,800 -3,804,151 -62.0
11.65
14.62
14.10
36 tháng
(2023-03-29) 		2.98 27.06% 89,636,600 -5,394,806 -85.4
10.46
14.62
14.10
60 tháng
(2021-04-08) 		1.89 15.65% 162,807,600 -11,011,726 -206.9
10.06
15.57
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
12.65
 177,400 12.74 12.74 12.65 600 0 0.0
20/12/2024
12.70
 95,200 12.70 12.74 12.65 1,600 4,900 -0.0
19/12/2024
12.70
 149,400 12.70 12.74 12.65 2,051 0 0.0
18/12/2024
12.74
 80,400 12.74 12.83 12.70 1,326 4,200 -0.0
17/12/2024
12.74
 47,200 12.79 12.83 12.70 500 5,500 -0.1
16/12/2024
12.79
 240,200 12.83 12.83 12.70 172,400 600 2.4
13/12/2024
12.74
 119,000 12.74 12.83 12.70 57,400 9,700 0.7
12/12/2024
12.74
 52,600 12.70 12.74 12.65 100 5,500 -0.1
11/12/2024
12.70
 138,600 12.70 12.79 12.70 0 3,300 -0.0
10/12/2024
12.70
 134,400 12.70 12.74 12.61 1,700 50,000 -0.7
09/12/2024
12.70
 149,900 12.65 12.74 12.65 12,700 15,000 -0.0
06/12/2024
12.70
 166,800 12.70 12.70 12.61 3,900 0 0.1
05/12/2024
12.70
 83,600 12.65 12.70 12.61 0 5,000 -0.1
04/12/2024
12.61
 202,100 12.65 12.70 12.61 0 37,100 -0.5
03/12/2024
12.65
 211,700 12.70 12.74 12.65 22,800 61,300 -0.5
02/12/2024
12.74
 92,600 12.79 12.83 12.70 0 18,500 -0.3
29/11/2024
12.74
 72,800 12.74 12.79 12.70 15,000 200 0.2
28/11/2024
12.74
 76,100 12.74 12.74 12.70 11,500 0 0.2
27/11/2024
12.70
 111,200 12.83 12.83 12.70 25,300 15,000 0.1
26/11/2024
12.83
 221,300 12.70 12.83 12.61 95,100 0 1.4
25/11/2024
12.70
 97,800 12.43 12.74 12.43 39,900 0 0.6
22/11/2024
12.52
 235,800 12.65 12.74 12.52 50,300 8,000 0.6
21/11/2024
12.65
 463,400 12.70 12.92 12.56 77,000 71,200 0.1
20/11/2024
12.74
 219,900 12.92 12.96 12.70 15,600 43,000 -0.4
19/11/2024: Cổ tức tiền mặt tỉ lệ: 18%
19/11/2024
13.01
 254,000 12.74 13.14 12.74 31,500 0 0.5
18/11/2024
12.96
 508,900 13.08 13.08 12.80 10,300 52,600 -0.7
15/11/2024
13.00
 406,000 13.24 13.24 12.92 100 48,700 -0.8
14/11/2024
13.24
 332,600 13.28 13.32 13.20 2,300 43,800 -0.7
13/11/2024
13.28
 292,000 13.12 13.28 13.08 1,300 50,900 -0.8
12/11/2024
13.08
 394,100 13.16 13.28 13.04 3,100 50,000 -0.8
11/11/2024
13.28
 226,600 13.36 13.36 13.16 8,000 58,300 -0.8
08/11/2024
13.40
 605,100 13.44 13.52 12.92 81,500 51,000 0.5
07/11/2024
13.44
 180,200 13.44 13.44 13.36 30,300 52,200 -0.4
06/11/2024
13.44
 290,700 13.64 13.72 13.32 0 0 0
05/11/2024
13.56
 793,800 13.20 13.56 13.12 74,500 50,000 0.4
04/11/2024
13.20
 458,700 13.20 13.24 13.12 32,800 125,500 -1.5
01/11/2024
13.20
 236,200 13.16 13.24 13.12 2,000 50,000 -0.8
31/10/2024
13.16
 199,300 13.28 13.28 13.16 1,000 50,200 -0.8
30/10/2024
13.16
 284,900 13.24 13.28 13.12 800 57,600 -0.9
29/10/2024
13.20
 370,100 13.32 13.32 13.16 600 50,200 -0.8
28/10/2024
13.20
 303,100 13.44 13.44 13.12 1,500 51,600 -0.8
25/10/2024
13.36
 495,000 12.96 13.40 12.92 20,500 50,200 -0.5
24/10/2024
12.88
 504,700 12.84 12.96 12.80 8,200 50,000 -0.7
23/10/2024
12.80
 306,300 12.80 12.84 12.69 1,600 50,000 -0.8
22/10/2024
12.61
 176,600 12.80 12.80 12.61 0 62,400 -1.0
21/10/2024
12.77
 190,900 12.77 12.77 12.73 0 30,600 -0.5
18/10/2024
12.77
 78,900 12.84 12.84 12.77 100 20,000 -0.3
17/10/2024
12.77
 189,600 12.77 12.84 12.73 0 30,500 -0.5
16/10/2024
12.77
 74,000 12.77 12.84 12.73 3,000 20,000 -0.3
15/10/2024
12.77
 151,500 12.80 12.84 12.69 0 0 0
14/10/2024
12.77
 170,700 12.80 12.88 12.77 1,100 52,700 -0.8
11/10/2024
12.77
 122,600 12.88 12.88 12.77 0 50,000 -0.8
10/10/2024
12.84
 460,300 12.61 12.92 12.61 6,300 20,000 -0.2
09/10/2024
12.57
 123,500 12.53 12.61 12.53 0 30,500 -0.5
08/10/2024
12.53
 207,900 12.53 12.53 12.49 300 25,000 -0.4
07/10/2024
12.49
 88,400 12.53 12.57 12.49 3,100 25,000 -0.3
04/10/2024
12.53
 105,700 12.57 12.57 12.53 0 29,100 -0.5
03/10/2024
12.57
 107,100 12.69 12.69 12.57 0 20,900 -0.3
02/10/2024
12.69
 297,400 12.57 13.16 12.49 7,100 131,400 -2.0
01/10/2024
12.53
 231,400 12.53 12.57 12.53 500 50,000 -0.8
30/09/2024
12.53
 103,800 12.57 12.61 12.53 0 59,600 -0.9
27/09/2024
12.57
 76,800 12.61 12.61 12.49 2,500 18,300 -0.2
26/09/2024
12.61
 141,600 12.57 12.61 12.53 500 50,000 -0.8
25/09/2024
12.57
 145,000 12.57 12.61 12.53 6,700 50,300 -0.7
24/09/2024
12.57
 96,300 12.49 12.57 12.49 0 50,000 -0.8
23/09/2024
12.49
 75,200 12.53 12.57 12.49 600 37,000 -0.6
20/09/2024
12.53
 48,800 12.53 12.61 12.53 0 20,600 -0.3
19/09/2024
12.53
 91,300 12.53 12.57 12.49 0 34,000 -0.5
18/09/2024
12.53
 54,300 12.57 12.61 12.53 0 16,000 -0.3
17/09/2024
12.57
 143,400 12.61 12.61 12.45 800 29,000 -0.4
16/09/2024
12.61
 74,200 12.57 12.61 12.53 0 21,000 -0.3
13/09/2024
12.61
 60,200 12.73 12.73 12.57 0 4,000 -0.1
12/09/2024
12.61
 108,900 12.53 12.61 12.53 8,200 39,000 -0.5
11/09/2024
12.57
 50,500 12.49 12.57 12.45 100 11,000 -0.2
10/09/2024
12.53
 108,300 12.65 12.65 12.49 11,000 27,200 -0.3
09/09/2024
12.61
 41,800 12.73 12.73 12.53 0 0 0
06/09/2024
12.61
 68,000 12.61 12.69 12.61 0 17,000 -0.3
05/09/2024
12.61
 197,900 12.53 12.84 12.53 17,900 50,000 -0.5
04/09/2024
12.57
 197,000 12.53 12.57 12.49 51,500 85,000 -0.5
30/08/2024
12.57
 122,500 12.49 12.57 12.49 0 50,000 -0.8
29/08/2024
12.53
 149,700 12.49 12.53 12.49 0 50,000 -0.8
28/08/2024
12.49
 115,900 12.45 12.53 12.45 0 28,000 -0.4
27/08/2024
12.45
 76,400 12.53 12.57 12.45 1,000 41,300 -0.6
26/08/2024
12.45
 216,600 12.65 12.65 12.45 0 50,000 -0.8
23/08/2024
12.49
 95,800 12.53 12.57 12.49 1,000 50,000 -0.8
22/08/2024
12.53
 76,200 12.53 12.57 12.49 0 28,000 -0.4
21/08/2024
12.53
 89,600 12.65 12.65 12.53 0 22,200 -0.3
20/08/2024
12.53
 163,300 12.53 12.57 12.49 100 61,800 -1.0
19/08/2024
12.53
 155,300 12.57 12.57 12.49 0 50,000 -0.8
16/08/2024
12.61
 191,800 12.41 12.65 12.41 14,400 50,300 -0.6
15/08/2024
12.41
 66,100 12.53 12.53 12.37 0 36,000 -0.6
14/08/2024
12.49
 59,700 12.53 12.53 12.45 9,000 14,000 -0.1
13/08/2024
12.49
 119,500 12.53 12.53 12.45 0 30,000 -0.5
12/08/2024
12.53
 90,700 12.61 12.65 12.45 0 20,000 -0.3
09/08/2024
12.57
 72,400 12.53 12.57 12.45 0 38,100 -0.6
08/08/2024
12.49
 51,300 12.53 12.61 12.49 10,000 13,400 -0.1
07/08/2024
12.49
 59,400 12.45 12.53 12.41 800 26,400 -0.4
06/08/2024
12.45
 76,700 12.37 12.53 12.29 4,700 25,100 -0.3
05/08/2024
12.37
 229,900 12.57 12.57 12.33 5,700 70,100 -1.0
02/08/2024
12.61
 179,700 12.53 12.61 12.45 4,100 50,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |