CTCP Thủy điện Cần Đơn (sjd)

14
-0.20
(-1.41%)
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
(2025-12-29) 		0.05 0.36% 1,116,500 11,700 0.2
13.95
14.20
14.20
2 tháng
(2025-11-28) 		0 0% 1,944,800 16,600 0.2
13.95
14.20
14.20
3 tháng
(2025-10-29) 		-0.10 -0.70% 3,438,700 56,500 0.8
13.95
14.20
14.20
6 tháng
(2025-07-31) 		0.42 3.05% 14,458,600 -53,600 -1.3
13.64
14.62
14.20
12 tháng
(2025-02-03) 		1.27 9.90% 28,675,200 648,231 8.9
12.25
14.62
14.20
24 tháng
(2024-02-07) 		2.21 18.61% 64,316,300 -3,248,281 -54.2
11.65
14.62
14.20
36 tháng
(2023-02-13) 		3.04 27.54% 87,777,500 -5,039,661 -80.8
10.46
14.62
14.20
60 tháng
(2021-02-22) 		2.24 18.86% 161,853,400 -10,586,426 -201.3
10.06
15.57
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2009
2.28
 76,880 2.20 2.29 2.22 6,000 1,000 0
14/05/2009
2.20
 29,520 2.23 2.23 2.17 0 0 0
13/05/2009
2.23
 46,970 2.19 2.25 2.19 0 0 0
12/05/2009
2.19
 53,800 2.15 2.20 2.14 0 0 0
11/05/2009
2.15
 30,910 2.17 2.19 2.14 1,000 0 0
08/05/2009
2.17
 29,840 2.20 2.20 2.15 0 0 0
07/05/2009
2.20
 25,300 2.15 2.23 2.20 0 0 0
06/05/2009
2.15
 25,760 2.25 2.25 2.15 20 0 0
05/05/2009
2.25
 89,630 2.17 2.28 2.25 0 950 0
04/05/2009
2.17
 86,760 2.08 2.17 2.15 0 0 0
29/04/2009
2.08
 23,120 2.09 2.11 2.05 0 0 0
28/04/2009
2.09
 5,240 2.08 2.09 2.06 0 0 0
27/04/2009
2.08
 6,390 2.08 2.08 2.08 50 0 0
24/04/2009
2.08
 31,060 2.08 2.09 2.06 0 0 0
23/04/2009
2.08
 17,180 2.11 2.11 2.08 0 0 0
22/04/2009
2.11
 15,000 2.08 2.11 2.06 0 0 0
21/04/2009
2.08
 22,240 2.08 2.08 2.03 0 0 0
20/04/2009
2.08
 26,210 2.17 2.17 2.08 450 0 0
17/04/2009
2.17
 37,210 2.26 2.26 2.15 700 2,300 0
16/04/2009
2.26
 61,340 2.25 2.28 2.23 0 0 0
15/04/2009
2.25
 9,200 2.32 2.32 2.25 0 570 0
14/04/2009
2.32
 22,520 2.34 2.34 2.28 0 500 0
13/04/2009
2.34
 71,520 2.26 2.37 2.31 0 0 0
10/04/2009
2.26
 60,640 2.22 2.29 2.23 0 0 0
09/04/2009
2.22
 9,960 2.26 2.26 2.20 0 0 0
08/04/2009
2.26
 19,520 2.34 2.37 2.23 1,000 0 0
07/04/2009
2.34
 33,320 2.28 2.34 2.22 0 0 0
03/04/2009
2.28
 66,940 2.17 2.28 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |