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)
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
02/04/2009
2.17
 33,300 2.11 2.17 2.11 0 0 0
01/04/2009
2.11
 9,340 2.06 2.11 2.06 0 0 0
31/03/2009
2.06
 9,240 2.06 2.06 2.03 0 0 0
30/03/2009
2.06
 4,470 2.08 2.08 2.05 0 0 0
27/03/2009
2.08
 6,900 2.08 2.11 2.08 0 0 0
26/03/2009
2.08
 16,740 2.08 2.09 2.06 250 0 0
25/03/2009
2.08
 8,740 2.11 2.12 2.08 0 0 0
24/03/2009
2.11
 6,330 2.09 2.14 2.09 0 0 0
23/03/2009
2.09
 4,990 2.08 2.09 2.06 0 0 0
20/03/2009
2.08
 11,390 2.09 2.11 2.03 0 0 0
19/03/2009
2.09
 11,270 2.14 2.14 2.08 0 0 0
18/03/2009
2.14
 57,930 2.15 2.19 2.14 0 0 0
17/03/2009
2.15
 11,290 2.08 2.17 2.06 0 0 0
16/03/2009
2.08
 9,670 2.08 2.11 2.05 0 0 0
13/03/2009
2.08
 8,470 2.06 2.09 2.08 0 0 0
12/03/2009
2.06
 5,210 2.08 2.08 2.05 0 0 0
11/03/2009
2.08
 10,120 2.06 2.09 2.06 0 0 0
10/03/2009
2.06
 9,110 2.05 2.06 2.03 100 0 0
09/03/2009
2.05
 1,000 2.05 2.05 2.05 0 0 0
06/03/2009
2.05
 26,590 2.05 2.05 2.00 0 12,500 0
05/03/2009
2.05
 5,750 2.05 2.05 2.02 0 0 0
04/03/2009
2.05
 5,630 2.02 2.05 2.02 0 0 0
03/03/2009
2.02
 2,550 2.08 2.08 2.02 0 0 0
02/03/2009
2.08
 3,130 2.06 2.08 2.02 0 0 0
27/02/2009
2.06
 2,340 2.06 2.06 2.06 0 0 0
26/02/2009
2.06
 3,500 2.08 2.08 2.00 0 0 0
25/02/2009
2.08
 2,700 2.03 2.12 2.06 0 0 0
24/02/2009
2.03
 17,800 2.03 2.05 2.02 0 0 0
23/02/2009
2.03
 14,980 2.06 2.06 2.03 0 0 0
20/02/2009
2.06
 14,730 2.06 2.08 2.05 0 0 0
19/02/2009
2.06
 6,910 2.03 2.06 2.00 100 0 0
18/02/2009
2.03
 8,820 2.05 2.05 2.03 0 0 0
17/02/2009
2.05
 19,400 2.06 2.06 2.03 0 0 0
16/02/2009
2.06
 6,570 2.03 2.06 2.05 0 0 0
13/02/2009
2.03
 10,030 2.02 2.05 2.03 0 0 0
12/02/2009
2.02
 5,190 2.05 2.05 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |