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)
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
11/05/2007
5.40
 16,100 5.15 5.40 5.40 0 0 0
10/05/2007
5.15
 17,580 5.35 5.35 5.15 250 0 0
09/05/2007
5.35
 32,090 5.46 5.46 5.35 1,500 0 0
08/05/2007
5.46
 42,090 5.35 5.56 5.46 500 0 0
07/05/2007
5.35
 71,280 5.15 5.35 5.35 500 0 0
04/05/2007
5.15
 8,250 5.25 5.25 5.04 0 0 0
03/05/2007
5.25
 28,580 5.25 5.30 5.25 2,000 0 0
02/05/2007
5.25
 20,500 5.40 5.40 5.20 0 0 0
25/04/2007
5.40
 74,420 5.15 5.40 5.15 57,940 0 0
24/04/2007
5.15
 37,350 4.94 5.15 4.94 20,000 0 0
23/04/2007
4.94
 45,540 5.15 5.15 4.94 20,000 0 0
20/04/2007
5.15
 29,650 5.40 5.40 5.15 0 0 0
19/04/2007
5.40
 73,890 5.40 5.51 5.35 0 0 0
18/04/2007
5.40
 64,450 5.15 5.40 5.25 0 0 0
17/04/2007
5.15
 57,430 5.04 5.15 5.04 10,970 930 0
16/04/2007
5.04
 78,920 5.04 5.15 5.04 0 0 0
13/04/2007
5.04
 63,800 5.30 5.30 5.04 5,100 0 0
12/04/2007
5.30
 53,000 5.56 5.56 5.30 23,330 3,000 0
11/04/2007
5.56
 33,940 5.66 5.66 5.56 0 0 0
10/04/2007
5.66
 24,170 5.66 5.66 5.66 0 0 0
09/04/2007
5.66
 24,610 5.71 5.71 5.56 0 0 0
06/04/2007
5.71
 35,370 5.92 5.92 5.66 0 0 0
05/04/2007
5.92
 22,080 6.02 6.02 5.92 1,000 0 0
04/04/2007
6.02
 46,360 5.87 6.02 5.77 0 0 0
03/04/2007
5.87
 16,790 5.92 5.92 5.77 300 0 0
02/04/2007
5.92
 57,610 6.18 6.18 5.87 16,910 0 0
30/03/2007
6.18
 78,430 6.33 6.64 6.18 1,100 0 0
29/03/2007
6.33
 27,660 6.07 6.33 6.33 0 0 0
28/03/2007
6.07
 63,420 6.07 6.07 5.82 28,200 0 0
27/03/2007
6.07
 55,080 6.38 6.38 6.07 25,500 0 0
26/03/2007
6.38
 39,230 6.69 6.69 6.38 16,300 0 0
23/03/2007
6.69
 34,810 6.38 6.69 6.38 0 700 0
22/03/2007
6.38
 44,370 6.69 6.69 6.38 100 0 0
21/03/2007
6.69
 51,210 7.00 7.00 6.69 1,000 1,200 0
20/03/2007
7.00
 55,840 7.16 7.16 6.85 0 700 0
19/03/2007
7.16
 99,480 6.85 7.16 7.16 750 0 0
16/03/2007
6.85
 67,040 6.54 6.85 6.54 0 0 0
15/03/2007
6.54
 35,450 6.85 6.85 6.54 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |