CTCP Thủy điện Cần Đơn (sjd)

14
-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
(2026-05-13) 		0.10 0.71% 906,100 -13,980 0
14
14.15
14
2 tháng
(2026-04-13) 		0.05 0.36% 1,661,200 -15,580 0
13.95
14.15
14
3 tháng
(2026-03-16) 		0.05 0.36% 3,184,600 165,335 0.6
13.90
14.15
14
6 tháng
(2025-12-15) 		0.05 0.36% 7,767,900 -310,465 -6.0
13.80
14.20
14
12 tháng
(2025-06-17) 		0.96 7.27% 23,487,600 -343,950 -6.9
13.14
14.62
14
24 tháng
(2024-06-24) 		1.33 10.46% 61,483,100 -2,409,257 -42.2
12.25
14.62
14
36 tháng
(2023-06-28) 		2.08 17.34% 88,021,400 -3,830,571 -64.5
10.93
14.62
14
60 tháng
(2021-07-08) 		2.10 17.49% 162,575,500 -10,310,191 -197.3
10.06
15.57
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2008
2.35
 17,430 2.42 2.42 2.35 0 0 0
21/10/2008
2.42
 42,660 2.37 2.46 2.39 9,100 0 0
20/10/2008
2.37
 27,190 2.42 2.42 2.37 9,950 0 0
17/10/2008
2.42
 13,980 2.39 2.42 2.37 6,170 0 0
16/10/2008
2.39
 21,840 2.51 2.51 2.39 900 0 0
15/10/2008
2.51
 32,460 2.45 2.51 2.46 9,200 0 0
14/10/2008
2.45
 20,880 2.34 2.45 2.45 1,500 9,200 0
13/10/2008
2.34
 8,310 2.32 2.39 2.28 200 0 0
10/10/2008
2.32
 22,030 2.43 2.43 2.32 0 0 0
09/10/2008
2.43
 47,120 2.37 2.46 2.32 0 0 0
08/10/2008
2.37
 25,720 2.34 2.39 2.26 0 0 0
07/10/2008
2.34
 36,500 2.46 2.46 2.34 0 0 0
06/10/2008
2.46
 37,830 2.59 2.59 2.46 6,200 0 0
03/10/2008
2.59
 86,160 2.52 2.63 2.57 0 9,830 0
02/10/2008
2.52
 42,720 2.42 2.52 2.52 0 0 0
01/10/2008
2.42
 22,060 2.31 2.42 2.31 0 0 0
30/09/2008
2.31
 70,740 2.42 2.42 2.31 40,000 0 0
29/09/2008
2.42
 19,310 2.51 2.51 2.39 800 0 0
26/09/2008
2.51
 39,900 2.40 2.51 2.42 0 0 0
25/09/2008
2.40
 24,300 2.35 2.40 2.32 0 0 0
24/09/2008
2.35
 15,760 2.39 2.45 2.31 13,180 0 0
23/09/2008
2.39
 87,370 2.51 2.51 2.39 11,880 0 0
22/09/2008
2.51
 7,300 2.40 2.51 2.51 0 350 0
19/09/2008
2.40
 139,570 2.29 2.40 2.22 5,750 48,570 0
18/09/2008
2.29
 12,220 2.40 2.40 2.29 2,910 9,470 0
17/09/2008
2.40
 29,650 2.52 2.52 2.40 0 18,850 0
16/09/2008
2.52
 35,350 2.65 2.65 2.52 0 10,000 0
15/09/2008
2.65
 84,070 2.79 2.91 2.65 0 5,500 0
12/09/2008
2.79
 2,560 2.92 2.92 2.79 0 1,810 0
11/09/2008
2.92
 58,400 3.08 3.08 2.92 130 20,500 0
10/09/2008
3.08
 93,000 2.97 3.11 2.92 1,000 0 0
09/09/2008
2.97
 118,650 2.83 2.97 2.92 0 500 0
08/09/2008
2.83
 93,490 2.77 2.91 2.66 1,000 0 0
05/09/2008
2.77
 59,310 2.72 2.79 2.62 0 0 0
04/09/2008
2.72
 33,610 2.66 2.76 2.69 1,000 0 0
03/09/2008
2.66
 27,870 2.54 2.66 2.66 60 100 0
29/08/2008
2.54
 22,590 2.66 2.66 2.54 900 0 0
28/08/2008
2.66
 27,700 2.80 2.80 2.66 2,000 0 0
27/08/2008
2.80
 123,060 2.68 2.80 2.68 300 0 0
26/08/2008
2.68
 13,780 2.55 2.68 2.68 0 0 0
25/08/2008
2.55
 49,300 2.45 2.55 2.54 0 0 0
22/08/2008
2.45
 33,500 2.45 2.52 2.45 0 0 0
21/08/2008
2.45
 24,340 2.34 2.45 2.34 0 0 0
20/08/2008
2.34
 30,750 2.43 2.43 2.34 10,000 0 0
19/08/2008
2.43
 29,750 2.55 2.55 2.43 100 0 0
18/08/2008
2.55
 32,160 2.46 2.55 2.46 1,640 0 0
15/08/2008
2.46
 8,450 2.40 2.46 2.46 0 0 0
14/08/2008
2.40
 39,090 2.34 2.40 2.37 0 0 0
13/08/2008
2.34
 17,170 2.32 2.35 2.31 870 0 0
12/08/2008
2.32
 24,870 2.26 2.32 2.32 0 0 0
11/08/2008
2.26
 12,880 2.20 2.26 2.26 0 0 0
08/08/2008
2.20
 31,290 2.20 2.25 2.20 200 0 0
07/08/2008
2.20
 33,470 2.22 2.28 2.20 500 0 0
06/08/2008
2.22
 18,950 2.25 2.29 2.19 0 4,500 0
05/08/2008
2.25
 3,020 2.31 2.31 2.25 270 0 0
04/08/2008
2.31
 13,960 2.37 2.37 2.31 0 0 0
01/08/2008
2.37
 8,800 2.43 2.43 2.37 3,500 0 0
31/07/2008
2.43
 14,220 2.43 2.43 2.37 1,900 0 0
30/07/2008
2.43
 22,880 2.49 2.55 2.43 5,000 0 0
29/07/2008
2.49
 17,840 2.43 2.49 2.49 0 0 0
28/07/2008
2.43
 23,290 2.39 2.45 2.32 0 0 0
25/07/2008
2.39
 30,750 2.45 2.45 2.39 1,000 8,600 0
24/07/2008
2.45
 7,350 2.51 2.51 2.45 0 7,000 0
23/07/2008
2.51
 2,840 2.59 2.59 2.51 0 2,730 0
22/07/2008
2.59
 10 2.66 2.66 2.59 0 0 0
21/07/2008
2.66
 3,420 2.74 2.74 2.66 3,000 0 0
18/07/2008
2.74
 36,160 2.82 2.82 2.74 100 0 0
17/07/2008
2.82
 25,720 2.74 2.82 2.77 700 0 0
16/07/2008
2.74
 79,630 2.66 2.74 2.72 13,200 0 0
15/07/2008
2.66
 31,740 2.59 2.66 2.66 0 20,000 0
14/07/2008
2.59
 36,570 2.52 2.59 2.57 0 25,000 0
11/07/2008
2.52
 55,420 2.46 2.52 2.42 0 0 0
10/07/2008
2.46
 40,130 2.46 2.49 2.40 5,550 0 0
09/07/2008
2.46
 20,910 2.46 2.46 2.40 2,310 0 0
08/07/2008
2.46
 27,660 2.49 2.49 2.43 4,000 0 0
07/07/2008
2.49
 42,160 2.55 2.62 2.49 27,000 0 0
04/07/2008
2.55
 10,720 2.49 2.55 2.55 8,350 0 0
03/07/2008
2.49
 23,100 2.43 2.49 2.42 5,330 0 0
02/07/2008
2.43
 39,940 2.37 2.43 2.37 22,200 200 0
01/07/2008
2.37
 18,500 2.31 2.37 2.31 10 0 0
30/06/2008
2.31
 11,980 2.31 2.31 2.25 0 0 0
27/06/2008
2.31
 15,620 2.28 2.31 2.22 0 0 0
26/06/2008
2.28
 20,840 2.25 2.31 2.19 200 0 0
25/06/2008
2.25
 34,920 2.19 2.25 2.19 100 0 0
24/06/2008
2.19
 23,600 2.19 2.25 2.17 0 0 0
23/06/2008
2.19
 26,380 2.19 2.25 2.15 0 0 0
20/06/2008
2.19
 1,710 2.25 2.25 2.19 0 0 0
19/06/2008
2.25
 3,360 2.31 2.31 2.25 3,000 0 0
18/06/2008
2.31
 55,490 2.35 2.40 2.31 19,600 0 0
17/06/2008
2.35
 200 2.31 2.35 2.35 0 0 0
16/06/2008
2.31
 3,110 2.28 2.31 2.31 0 0 0
13/06/2008
2.28
 1,470 2.25 2.28 2.28 0 0 0
12/06/2008
2.25
 73,370 2.22 2.25 2.22 7,300 0 0
11/06/2008
2.22
 21,620 2.19 2.22 2.15 1,500 0 0
10/06/2008
2.19
 1,790 2.22 2.22 2.19 0 0 0
09/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
09/06/2008
2.22
 3,010 2.25 2.25 2.22 0 1,300 0
06/06/2008
2.25
 28,310 2.29 2.29 2.25 15,800 0 0
05/06/2008
2.29
 19,800 2.33 2.33 2.29 15,000 0 0
04/06/2008
2.33
 10,000 2.37 2.37 2.33 10,000 0 0
03/06/2008
2.37
 15,390 2.41 2.41 2.37 10,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |