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)
01/12/2023
11.93
 158,700 11.81 11.97 11.77 0 2,900 -0.0
30/11/2023
11.81
 34,800 11.81 11.93 11.69 0 0 0
29/11/2023
11.81
 56,600 11.89 11.89 11.81 0 800 -0.0
28/11/2023
11.89
 60,900 11.77 12.13 11.77 15,000 1,200 0.2
27/11/2023
11.77
 12,500 11.73 11.77 11.69 0 100 -0.0
24/11/2023
11.73
 23,900 11.89 11.89 11.73 0 3,700 -0.1
23/11/2023
11.89
 29,200 11.97 11.97 11.81 5,700 100 0.1
22/11/2023
11.97
 48,400 11.81 11.97 11.73 0 1,400 -0.0
21/11/2023
11.81
 27,600 11.69 11.93 11.65 0 1,000 -0.0
20/11/2023
11.69
 57,500 11.85 11.85 11.69 800 0 0.0
17/11/2023
11.85
 62,300 11.85 11.89 11.81 22,200 0 0.3
16/11/2023
11.85
 41,900 11.89 12.05 11.85 0 0 0
15/11/2023
11.89
 53,100 11.97 12.05 11.89 22,500 0 0.3
14/11/2023
11.97
 71,300 11.89 11.97 11.81 12,700 1,500 0.2
13/11/2023
11.89
 24,300 11.85 12.33 11.89 8,000 2,800 0.1
10/11/2023
11.85
 100,000 11.85 11.97 11.73 32,000 100 0.5
09/11/2023
11.85
 88,800 11.65 11.89 11.61 6,900 0 0.1
08/11/2023
11.65
 55,100 11.61 11.65 11.57 5,100 8,000 -0.0
07/11/2023
11.61
 55,300 11.57 11.65 11.49 16,700 4,700 0.2
06/11/2023
11.57
 71,600 11.57 11.69 11.49 2,200 300 0.0
03/11/2023
11.57
 36,700 11.65 11.69 11.57 7,200 1,800 0.1
02/11/2023
11.65
 76,700 11.45 11.69 11.45 6,200 13,500 -0.1
01/11/2023
11.45
 43,400 11.33 11.61 11.33 1,400 0 0.0
31/10/2023
11.33
 159,400 10.93 11.41 11.25 200 2,400 -0.0
30/10/2023
10.93
 151,800 11.61 11.77 10.93 600 4,100 -0.1
27/10/2023
11.61
 47,500 11.33 11.61 11.33 3,700 100 0.1
26/10/2023
11.33
 170,900 11.57 11.65 11.29 0 1,000 -0.0
25/10/2023
11.57
 81,000 11.73 11.73 11.57 2,200 0 0.0
24/10/2023
11.73
 56,500 11.69 11.73 11.65 3,300 0 0.0
23/10/2023
11.69
 61,800 11.69 11.77 11.69 8,400 0 0.1
20/10/2023
11.69
 88,600 11.77 11.77 11.57 3,500 1,100 0.0
19/10/2023
11.77
 123,700 11.93 11.93 11.49 9,000 1,000 0.1
18/10/2023
11.93
 177,600 12.21 12.37 11.93 1,200 400 0.0
17/10/2023
12.21
 133,700 12.29 12.29 12.05 17,700 4,400 0.2
16/10/2023
12.29
 95,400 12.37 12.80 12.21 6,600 23,100 -0.3
13/10/2023
12.37
 274,500 12.61 12.65 12.25 2,300 66,300 -1.0
12/10/2023: Cổ tức tiền mặt tỉ lệ: 14%
12/10/2023
12.61
 401,200 14.16 14.16 12.53 15,200 44,800 -0.5
11/10/2023
14.16
 601,800 14.38 14.42 14.16 3,400 77,100 -1.4
10/10/2023
14.38
 473,800 14.57 14.57 14.31 4,000 0 0.1
09/10/2023
14.57
 524,900 14.01 14.79 13.94 600 36,500 -0.7
06/10/2023
14.01
 190,500 13.98 14.05 13.98 3,600 42,900 -0.7
05/10/2023
13.98
 89,200 14.09 14.12 13.98 500 0 0.0
04/10/2023
14.09
 180,300 14.05 14.09 13.98 29,600 0 0.6
03/10/2023
14.05
 197,600 14.12 14.16 13.98 11,100 0 0.2
02/10/2023
14.12
 183,200 14.05 14.12 14.05 32,900 0 0.6
29/09/2023
14.05
 178,000 13.98 14.09 13.98 47,200 0 0.9
28/09/2023
13.98
 175,100 13.90 14.05 13.94 31,000 0 0.6
27/09/2023
13.90
 167,700 13.98 13.98 13.83 1,700 0 0.0
26/09/2023
13.98
 116,100 13.90 14.05 13.83 0 0 0
25/09/2023
13.90
 152,800 14.12 14.16 13.90 0 0 0
22/09/2023
14.12
 358,900 14.16 14.20 14.01 8,700 0 0.2
21/09/2023
14.16
 249,500 14.12 14.27 14.12 21,400 53,200 -0.6
20/09/2023
14.12
 179,200 14.09 14.20 14.09 2,300 4,000 -0.0
19/09/2023
14.09
 117,100 14.09 14.24 14.09 0 0 0
18/09/2023
14.09
 207,500 14.01 14.31 14.05 0 0 0
15/09/2023
14.01
 265,500 14.05 14.12 13.83 3,800 0 0.1
14/09/2023
14.05
 210,400 14.12 14.24 13.90 2,100 1,000 0.0
13/09/2023
14.12
 292,000 14.09 14.42 14.09 400 7,000 -0.1
12/09/2023
14.09
 647,600 13.38 14.20 13.57 0 33,000 -0.6
11/09/2023
13.38
 171,800 13.13 13.46 13.13 100 0 0.0
08/09/2023
13.13
 82,200 13.01 13.13 13.01 0 400 -0.0
07/09/2023
13.01
 54,000 12.90 13.20 12.98 0 0 0
06/09/2023
12.90
 116,100 12.76 12.90 12.76 0 600 -0.0
05/09/2023
12.76
 60,800 12.76 12.83 12.72 0 8,000 -0.1
31/08/2023
12.76
 79,600 12.65 12.87 12.65 0 300 -0.0
30/08/2023
12.65
 39,200 12.65 12.65 12.57 0 200 -0.0
29/08/2023
12.65
 27,200 12.65 12.72 12.65 0 0 0
28/08/2023
12.65
 57,000 12.50 12.65 12.50 0 10,000 -0.2
25/08/2023
12.50
 40,400 12.57 12.65 12.46 0 12,500 -0.2
24/08/2023
12.57
 36,500 12.46 12.57 12.39 9,100 17,400 -0.1
23/08/2023
12.46
 20,900 12.46 12.46 12.39 0 0 0
22/08/2023
12.46
 26,700 12.39 12.46 12.35 0 1,200 -0.0
21/08/2023
12.39
 84,900 12.42 12.42 12.31 500 0 0.0
18/08/2023
12.42
 193,100 12.61 12.68 12.28 0 0 0
17/08/2023
12.61
 87,100 12.65 12.68 12.61 16,800 0 0.3
16/08/2023
12.65
 45,200 12.68 12.68 12.61 10,000 0 0.2
15/08/2023
12.68
 101,700 12.72 12.72 12.57 0 0 0
14/08/2023
12.72
 47,700 12.72 12.72 12.61 700 700 0
11/08/2023
12.72
 85,500 12.72 12.76 12.57 9,200 0 0.2
10/08/2023
12.72
 78,700 12.79 12.79 12.65 0 25,100 -0.4
09/08/2023
12.79
 92,100 12.68 12.83 12.61 0 0 0
08/08/2023
12.68
 102,700 12.65 12.68 12.57 0 0 0
07/08/2023
12.65
 104,000 12.68 12.68 12.61 500 800 -0.0
04/08/2023
12.68
 100,500 12.61 12.68 12.57 4,000 0 0.1
03/08/2023
12.61
 94,800 12.65 12.65 12.61 0 0 0
02/08/2023
12.65
 88,200 12.72 12.72 12.57 0 0 0
01/08/2023
12.72
 90,500 12.72 12.72 12.61 10,900 0 0.2
31/07/2023
12.72
 108,700 12.65 12.72 12.57 8,800 0 0.2
28/07/2023
12.65
 137,100 12.72 12.72 12.57 3,800 0 0.1
27/07/2023
12.72
 116,000 12.61 12.72 12.57 0 0 0
26/07/2023
12.61
 79,800 12.61 12.65 12.57 19,000 0 0.3
25/07/2023
12.61
 346,000 12.83 12.83 12.50 5,400 0 0.1
24/07/2023
12.83
 128,500 12.87 13.01 12.72 23,200 0 0.4
21/07/2023
12.87
 428,100 12.50 13.09 12.79 2,300 30,900 -0.5
20/07/2023
12.50
 189,800 12.28 12.53 12.28 0 0 0
19/07/2023
12.28
 115,700 12.24 12.31 12.20 300 4,000 -0.1
18/07/2023
12.24
 140,800 12.28 12.31 12.20 22,000 0 0.4
17/07/2023
12.28
 52,400 12.28 12.31 12.24 0 0 0
14/07/2023
12.28
 211,400 12.05 12.31 12.05 10,000 0 0.2
13/07/2023
12.05
 74,000 12.05 12.05 11.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |