CTCP Thủy điện Cần Đơn (sjd)

14.10
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
(2026-02-11) 		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)
02/10/2009
3.07
 124,010 3.23 3.23 3.07 0 5,020 0
01/10/2009
3.23
 75,330 3.34 3.34 3.23 2,500 30,000 0
30/09/2009
3.34
 42,710 3.49 3.49 3.34 5,000 0 0
29/09/2009
3.49
 48,510 3.42 3.55 3.49 0 0 0
28/09/2009
3.42
 145,750 3.26 3.42 3.36 0 0 0
25/09/2009
3.26
 170,420 3.15 3.26 3.13 1,000 0 0
24/09/2009
3.15
 21,330 3.18 3.18 3.11 0 0 0
23/09/2009
3.18
 46,800 3.15 3.23 3.15 0 4,000 0
22/09/2009
3.15
 55,960 3.15 3.16 3.13 30 0 0
21/09/2009
3.15
 74,060 3.18 3.20 3.15 0 0 0
18/09/2009
3.18
 60,460 3.16 3.18 3.15 0 0 0
17/09/2009
3.16
 50,370 3.15 3.16 3.13 500 0 0
16/09/2009
3.15
 58,700 3.13 3.15 3.13 0 7,700 0
15/09/2009
3.13
 84,490 3.11 3.15 3.10 31,100 0 0
14/09/2009
3.11
 28,250 3.07 3.11 3.08 0 0 0
11/09/2009
3.07
 63,710 3.07 3.08 3.07 300 0 0
10/09/2009
3.07
 79,150 3.10 3.16 3.05 14,000 0 0
09/09/2009
3.10
 123,190 2.99 3.11 3.07 0 0 0
08/09/2009
2.99
 83,460 2.86 2.99 2.90 11,700 0 0
07/09/2009
2.86
 49,730 2.95 2.95 2.86 0 1,000 0
04/09/2009
2.95
 78,590 3.05 3.05 2.95 0 2,600 0
03/09/2009
3.05
 78,970 3.11 3.11 2.99 0 0 0
02/09/2009
3.11
 0 3.11 3.11 3.11 0 0 0
01/09/2009
3.11
 94,390 3.10 3.11 3.03 0 0 0
31/08/2009
3.10
 172,590 2.95 3.10 3.03 0 3,000 0
28/08/2009
2.95
 186,470 2.82 2.95 2.82 3,600 0 0
27/08/2009
2.82
 7,530 2.82 2.87 2.82 0 0 0
26/08/2009
2.82
 39,780 2.82 2.87 2.81 0 0 0
25/08/2009
2.82
 70,440 2.84 2.84 2.81 1,000 0 0
24/08/2009
2.84
 32,690 2.90 2.90 2.84 0 0 0
21/08/2009
2.90
 158,420 2.79 2.92 2.81 0 0 0
20/08/2009
2.79
 43,870 2.82 2.86 2.74 0 0 0
19/08/2009
2.82
 73,570 2.78 2.82 2.74 34,000 0 0
18/08/2009
2.78
 43,740 2.79 2.79 2.74 0 0 0
17/08/2009
2.79
 88,160 2.74 2.81 2.76 10,000 0 0
14/08/2009
2.74
 112,850 2.71 2.76 2.63 26,670 0 0
13/08/2009
2.71
 47,010 2.73 2.76 2.71 2,000 0 0
12/08/2009
2.73
 52,200 2.74 2.76 2.71 2,000 0 0
11/08/2009
2.74
 152,930 2.69 2.74 2.68 69,780 0 0
10/08/2009
2.69
 69,510 2.58 2.69 2.58 28,000 0 0
07/08/2009
2.58
 44,330 2.60 2.60 2.55 0 0 0
06/08/2009
2.60
 35,690 2.60 2.63 2.60 0 0 0
05/08/2009
2.60
 33,190 2.58 2.61 2.58 0 0 0
04/08/2009
2.58
 48,120 2.58 2.60 2.58 0 0 0
03/08/2009
2.58
 24,920 2.65 2.65 2.58 0 0 0
31/07/2009
2.65
 19,630 2.58 2.66 2.58 0 0 0
30/07/2009
2.58
 70,410 2.63 2.63 2.58 0 0 0
29/07/2009
2.63
 68,110 2.60 2.66 2.61 0 0 0
28/07/2009
2.60
 53,030 2.73 2.73 2.60 0 0 0
27/07/2009
2.73
 53,450 2.68 2.76 2.73 0 0 0
24/07/2009
2.68
 81,700 2.57 2.68 2.66 0 0 0
23/07/2009
2.57
 19,580 2.52 2.58 2.50 0 10,000 0
22/07/2009
2.52
 42,510 2.49 2.60 2.52 31,100 0 0
21/07/2009
2.49
 4,190 2.47 2.52 2.45 0 0 0
20/07/2009
2.47
 24,670 2.55 2.58 2.47 0 0 0
17/07/2009
2.55
 22,110 2.61 2.61 2.52 0 0 0
16/07/2009
2.61
 91,740 2.53 2.61 2.55 62,860 0 0
15/07/2009
2.53
 64,460 2.42 2.53 2.42 50,000 0 0
14/07/2009
2.42
 27,670 2.45 2.45 2.42 0 2,000 0
13/07/2009
2.45
 28,660 2.52 2.52 2.44 0 0 0
10/07/2009
2.52
 58,070 2.50 2.61 2.50 32,160 0 0
09/07/2009
2.50
 18,800 2.52 2.58 2.50 1,480 0 0
08/07/2009
2.52
 77,390 2.40 2.52 2.40 57,360 0 0
07/07/2009
2.40
 10,050 2.42 2.42 2.37 0 0 0
06/07/2009
2.42
 27,730 2.31 2.42 2.32 0 0 0
03/07/2009
2.31
 11,820 2.31 2.31 2.19 0 0 0
02/07/2009
2.31
 9,920 2.29 2.37 2.29 0 0 0
01/07/2009
2.29
 37,550 2.36 2.36 2.28 0 0 0
30/06/2009
2.36
 19,060 2.37 2.45 2.36 0 0 0
29/06/2009
2.37
 24,940 2.42 2.42 2.36 0 0 0
26/06/2009
2.42
 62,280 2.42 2.50 2.32 0 39,550 0
25/06/2009
2.42
 39,870 2.53 2.60 2.42 0 24,470 0
24/06/2009
2.53
 63,450 2.42 2.53 2.47 0 22,000 0
23/06/2009
2.42
 51,370 2.44 2.44 2.36 100 0 0
22/06/2009
2.44
 47,060 2.53 2.53 2.42 0 0 0
19/06/2009
2.53
 46,230 2.49 2.53 2.49 0 0 0
18/06/2009
2.49
 35,740 2.44 2.52 2.49 0 0 0
17/06/2009
2.44
 127,400 2.55 2.58 2.44 0 0 0
16/06/2009
2.55
 49,480 2.68 2.68 2.55 100 0 0
15/06/2009
2.68
 62,990 2.79 2.79 2.66 0 0 0
12/06/2009
2.79
 82,800 2.87 2.92 2.74 1,000 20,050 0
11/06/2009
2.87
 61,740 2.82 2.90 2.76 0 0 0
10/06/2009
2.82
 66,970 2.97 2.97 2.82 0 0 0
09/06/2009
2.97
 79,810 2.94 3.02 2.92 0 0 0
08/06/2009
2.94
 105,400 2.81 2.94 2.94 20,000 25,000 0
05/06/2009
2.81
 175,170 2.68 2.81 2.76 0 1,000 0
04/06/2009
2.68
 104,590 2.66 2.71 2.66 200 0 0
03/06/2009: Cổ tức tiền mặt tỉ lệ: 8%
03/06/2009
2.66
 39,480 2.66 2.71 2.61 0 0 0
02/06/2009
2.66
 88,500 2.66 2.76 2.66 0 2,000 0
01/06/2009
2.66
 88,840 2.57 2.66 2.60 0 0 0
29/05/2009
2.57
 60,080 2.59 2.66 2.49 0 1,000 0
28/05/2009
2.59
 92,330 2.54 2.59 2.54 0 1,120 0
27/05/2009
2.54
 92,060 2.62 2.62 2.49 0 0 0
26/05/2009
2.62
 69,570 2.65 2.72 2.59 500 0 0
25/05/2009
2.65
 96,960 2.54 2.66 2.59 0 5,000 0
22/05/2009
2.54
 69,590 2.65 2.65 2.52 1,400 3,000 0
21/05/2009
2.65
 220,200 2.52 2.65 2.54 0 4,000 0
20/05/2009
2.52
 64,720 2.42 2.52 2.52 0 5,000 0
19/05/2009
2.42
 149,680 2.31 2.42 2.35 4,000 2,000 0
18/05/2009
2.31
 44,950 2.28 2.31 2.28 4,450 0 0

Chính sách bảo mật | Điều khoản sử dụng |