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)
01/10/2007
6.22
 86,050 5.98 6.22 6.04 19,160 0 0
28/09/2007
5.98
 44,240 5.94 6.00 5.92 8,100 0 0
27/09/2007
5.94
 45,870 5.96 5.96 5.89 1,200 0 0
26/09/2007
5.96
 119,190 5.88 5.96 5.89 12,300 0 0
25/09/2007
5.88
 41,470 5.75 5.88 5.81 6,800 0 0
24/09/2007
5.75
 26,080 5.82 5.82 5.69 7,400 0 0
21/09/2007
5.82
 19,760 5.89 5.89 5.75 3,800 0 0
20/09/2007
5.89
 39,110 5.75 5.89 5.82 25,000 0 0
19/09/2007
5.75
 25,550 5.69 5.75 5.62 0 0 0
18/09/2007
5.69
 14,050 5.69 5.69 5.62 0 0 0
17/09/2007
5.69
 28,590 5.62 5.69 5.62 15,930 20,000 0
14/09/2007
5.62
 32,460 5.62 5.75 5.62 1,290 26,450 0
13/09/2007
5.62
 11,900 5.73 5.73 5.62 5,300 0 0
12/09/2007
5.73
 18,690 5.75 5.75 5.73 0 0 0
11/09/2007
5.75
 18,240 5.75 5.77 5.70 0 0 0
10/09/2007
5.75
 36,240 5.69 5.75 5.74 9,140 0 0
07/09/2007
5.69
 15,550 5.82 5.82 5.62 0 0 0
06/09/2007
5.82
 27,960 5.93 5.93 5.82 1,200 0 0
05/09/2007
5.93
 20,820 5.96 6.02 5.89 2,000 0 0
04/09/2007
5.96
 38,460 5.69 5.97 5.75 0 0 0
31/08/2007
5.69
 17,800 5.69 5.82 5.65 9,080 0 0
30/08/2007
5.69
 40,040 5.82 5.82 5.62 15,000 0 0
29/08/2007
5.82
 43,160 5.55 5.82 5.49 38,940 0 0
28/08/2007
5.55
 49,200 5.55 5.61 5.49 35,780 500 0
27/08/2007
5.55
 27,560 5.55 5.61 5.49 17,950 0 0
24/08/2007
5.55
 57,210 5.42 5.62 5.49 32,650 0 0
23/08/2007
5.42
 23,670 5.49 5.49 5.42 13,510 0 0
22/08/2007
5.49
 56,630 5.42 5.49 5.39 36,900 0 0
21/08/2007
5.42
 29,930 5.49 5.49 5.42 25,970 0 0
20/08/2007
5.49
 33,500 5.25 5.49 5.22 30,790 0 0
17/08/2007
5.25
 7,810 5.27 5.29 5.25 1,250 0 0
16/08/2007
5.27
 11,370 5.35 5.35 5.25 4,080 1,300 0
15/08/2007
5.35
 20,710 5.37 5.37 5.31 5,000 0 0
14/08/2007
5.37
 33,960 5.29 5.42 5.35 0 0 0
13/08/2007
5.29
 22,800 5.46 5.46 5.29 2,280 1,000 0
10/08/2007
5.46
 21,150 5.49 5.50 5.35 500 0 0
09/08/2007
5.49
 39,390 5.35 5.51 5.42 25,000 0 0
08/08/2007
5.35
 22,850 5.49 5.49 5.35 1,000 0 0
07/08/2007
5.49
 29,830 5.35 5.49 5.35 9,820 0 0
06/08/2007
5.35
 13,760 5.49 5.49 5.35 0 0 0
03/08/2007
5.49
 17,430 5.55 5.55 5.42 1,460 0 0
02/08/2007
5.55
 36,870 5.57 5.69 5.55 0 1,000 0
01/08/2007
5.57
 24,350 5.31 5.57 5.46 20 0 0
31/07/2007
5.31
 53,030 5.58 5.58 5.31 27,360 0 0
30/07/2007
5.58
 15,680 5.78 5.78 5.58 0 0 0
27/07/2007
5.78
 19,790 5.84 5.84 5.75 0 2,000 0
26/07/2007
5.84
 17,080 6.00 6.00 5.84 0 0 0
25/07/2007
6.00
 35,720 5.96 6.00 5.89 19,010 0 0
24/07/2007
5.96
 22,280 5.96 6.02 5.96 2,000 0 0
23/07/2007
5.96
 18,510 6.09 6.29 5.96 0 0 0
20/07/2007
6.09
 16,800 5.89 6.09 5.88 6,020 0 0
19/07/2007
5.89
 30,780 6.02 6.02 5.85 0 130 0
18/07/2007
6.02
 26,470 6.29 6.29 6.02 300 0 0
17/07/2007
6.29
 46,210 6.42 6.42 6.29 0 3,520 0
16/07/2007
6.42
 86,730 6.34 6.42 6.34 70,000 0 0
13/07/2007
6.34
 56,550 6.32 6.34 6.29 40,000 0 0
12/07/2007
6.32
 74,270 6.32 6.42 6.32 40,110 0 0
11/07/2007
6.32
 51,330 6.02 6.32 6.16 40,000 900 0
10/07/2007
6.02
 39,750 6.02 6.02 6.02 30,000 0 0
09/07/2007
6.02
 40,660 6.02 6.02 6.02 30,100 0 0
06/07/2007
6.02
 54,350 5.89 6.02 6.02 30,000 4,300 0
05/07/2007
5.89
 43,390 5.75 5.89 5.89 30,000 4,550 0
04/07/2007
5.75
 10,440 5.49 5.75 5.49 0 0 0
03/07/2007
5.49
 33,540 5.49 5.49 5.22 0 0 0
02/07/2007
5.49
 16,210 5.75 5.75 5.49 0 0 0
29/06/2007
5.75
 15,330 5.89 5.89 5.75 0 500 0
28/06/2007
5.89
 9,930 6.02 6.02 5.89 500 1,000 0
27/06/2007
6.02
 24,900 6.20 6.20 6.02 0 0 0
26/06/2007
6.20
 11,650 6.29 6.29 6.16 0 1,500 0
25/06/2007
6.29
 25,800 6.36 6.36 6.29 10,000 3,000 0
22/06/2007
6.36
 30,290 6.24 6.36 6.36 15,000 2,000 0
21/06/2007
6.24
 31,990 6.42 6.42 6.24 13,300 0 0
20/06/2007
6.42
 32,460 6.49 6.49 6.42 12,000 0 0
19/06/2007
6.49
 53,850 6.49 6.49 6.49 25,000 4,400 0
18/06/2007
6.49
 32,650 6.49 6.49 6.49 15,200 0 0
15/06/2007
6.49
 39,740 6.49 6.56 6.49 20,000 0 0
14/06/2007
6.49
 40,520 6.42 6.56 6.49 20,440 0 0
13/06/2007
6.42
 38,110 6.36 6.42 6.16 10,500 0 0
12/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
12/06/2007
6.36
 51,860 6.49 6.76 6.36 20,610 0 0
11/06/2007
6.49
 138,220 6.38 6.49 6.38 60,000 0 0
08/06/2007
6.38
 130,420 6.13 6.38 6.18 50,300 0 0
07/06/2007
6.13
 75,700 6.28 6.43 6.13 3,000 0 0
06/06/2007
6.28
 46,290 6.23 6.28 6.18 300 0 0
05/06/2007
6.23
 53,480 6.38 6.38 6.23 0 6,000 0
04/06/2007
6.38
 73,700 6.59 6.59 6.38 5,500 2,000 0
01/06/2007
6.59
 102,360 6.64 6.74 6.59 800 0 0
31/05/2007
6.64
 98,570 6.69 6.69 6.64 9,680 0 0
30/05/2007
6.69
 111,310 6.79 6.79 6.54 5,200 0 0
29/05/2007
6.79
 199,310 6.74 6.79 6.74 7,000 200 0
28/05/2007
6.74
 215,070 6.64 6.90 6.69 0 1,000 0
25/05/2007
6.64
 104,030 6.33 6.64 6.18 0 3,100 0
24/05/2007
6.33
 55,680 6.64 6.64 6.33 9,000 0 0
23/05/2007
6.64
 117,910 6.33 6.64 6.64 11,000 3,000 0
22/05/2007
6.33
 90,920 6.07 6.33 6.18 3,800 4,140 0
21/05/2007
6.07
 41,970 5.92 6.07 5.97 5,100 300 0
18/05/2007
5.92
 87,900 5.71 5.92 5.87 4,500 0 0
17/05/2007
5.71
 56,460 5.66 5.71 5.56 0 0 0
16/05/2007
5.66
 42,150 5.71 5.71 5.61 0 0 0
15/05/2007
5.71
 93,830 5.61 5.82 5.71 0 0 0
14/05/2007
5.61
 57,200 5.40 5.66 5.56 9,900 0 0

Chính sách bảo mật | Điều khoản sử dụng |