CTCP Thủy điện Cần Đơn (sjd)

13.90
0
(0%)
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
(2026-06-29) 		-0.20 -1.42% 1,291,000 -107,600 0
13.85
14.15
13.90
2 tháng
(2026-06-01) 		-0.20 -1.42% 2,241,100 -194,008 0
13.85
14.15
13.90
3 tháng
(2026-05-04) 		-0.10 -0.71% 3,107,400 -160,888 0
13.85
14.15
13.90
6 tháng
(2026-01-30) 		-0.10 -0.71% 7,902,100 -397,973 -4.8
13.80
14.15
13.90
12 tháng
(2025-08-04) 		0.22 1.59% 22,499,100 -570,773 -7.8
13.64
14.62
13.90
24 tháng
(2024-08-08) 		1.41 11.33% 57,320,800 -1,507,765 -24.9
12.25
14.62
13.90
36 tháng
(2023-08-14) 		1.18 9.28% 86,289,500 -4,054,479 -65.3
10.93
14.62
13.90
60 tháng
(2021-08-24) 		2 16.83% 162,537,800 -10,507,199 -197.6
10.06
15.57
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
12.13
 36,700 12.17 12.17 12.09 0 100 -0.0
28/02/2024
12.17
 56,800 12.17 12.17 11.89 0 0 0
27/02/2024
12.17
 41,200 12.17 12.21 12.13 0 6,600 -0.1
26/02/2024
12.21
 101,700 12.17 12.21 12.09 500 200 0.0
23/02/2024
12.17
 121,900 12.33 12.33 12.13 30,000 0 0.5
22/02/2024
12.17
 28,700 12.17 12.25 12.13 0 100 -0.0
21/02/2024
12.21
 104,400 12.21 12.29 12.13 4,000 0 0.1
20/02/2024
12.21
 233,000 12.17 12.29 12.13 25,000 0 0.4
19/02/2024
12.17
 101,500 12.13 12.21 12.13 20,000 100 0.3
16/02/2024
12.13
 92,800 12.05 12.13 12.05 0 1,100 -0.0
15/02/2024
12.05
 180,600 11.89 12.61 11.89 0 31,800 -0.5
07/02/2024
11.89
 29,300 11.89 11.93 11.85 0 30 -0.0
06/02/2024
11.93
 21,800 11.89 11.93 11.81 0 25 0
05/02/2024
11.89
 257,600 11.77 11.97 11.77 300 75,100 -1.1
02/02/2024
11.77
 46,800 11.77 11.85 11.69 0 6,300 -0.1
01/02/2024
11.77
 106,000 11.69 11.85 11.69 500 29,000 -0.4
31/01/2024
11.77
 335,800 11.89 11.89 11.65 7,500 10,000 -0.0
30/01/2024
11.85
 59,200 11.89 11.89 11.81 0 26,000 -0.4
29/01/2024
11.85
 399,600 11.93 11.97 11.65 7,900 50,300 -0.6
26/01/2024
11.89
 64,300 11.89 11.97 11.89 8,000 23,100 -0.2
25/01/2024
11.89
 112,600 11.93 11.97 11.85 0 22,200 -0.3
24/01/2024
11.93
 77,500 11.89 11.93 11.89 2,400 36,600 -0.5
23/01/2024
11.93
 58,500 11.97 11.97 11.89 2,000 31,000 -0.4
22/01/2024
12.01
 68,300 11.97 12.01 11.93 0 32,000 -0.5
19/01/2024
12.01
 42,700 12.01 12.01 11.97 1,300 8,700 -0.1
18/01/2024
12.01
 44,700 11.97 12.01 11.93 0 0 0
17/01/2024
11.93
 48,100 11.93 11.93 11.89 0 5,000 -0.1
16/01/2024
11.93
 32,500 11.89 11.93 11.85 200 0 0.0
15/01/2024
11.85
 85,700 11.93 11.93 11.85 5,000 5,200 -0.0
12/01/2024
11.93
 53,300 11.89 11.97 11.85 2,000 1,000 0.0
11/01/2024
11.89
 80,000 11.93 11.97 11.89 0 0 0
10/01/2024
11.93
 57,600 11.89 11.97 11.89 0 0 0
09/01/2024
11.93
 60,900 11.93 11.97 11.89 0 0 0
08/01/2024
11.93
 49,200 11.97 11.97 11.89 100 0 0.0
05/01/2024
11.97
 60,400 11.97 11.97 11.89 0 0 0
04/01/2024
11.97
 71,700 11.97 12.01 11.93 5,000 100 0.1
03/01/2024
11.97
 47,600 11.89 11.97 11.89 0 0 0
02/01/2024
11.89
 102,500 11.97 11.97 11.89 0 5,000 -0.1
29/12/2023
11.97
 66,600 11.93 11.97 11.85 6,200 24,600 -0.3
28/12/2023
11.93
 38,200 11.89 12.01 11.85 100 1,900 -0.0
27/12/2023
11.89
 50,100 11.93 11.93 11.73 500 400 0.0
26/12/2023
11.93
 9,900 11.93 11.93 11.89 0 900 -0.0
25/12/2023
11.93
 47,600 11.93 11.93 11.81 300 14,000 -0.2
22/12/2023
11.93
 87,000 12.01 12.01 11.85 10,000 0 0.1
21/12/2023
12.01
 24,900 11.97 12.01 11.89 0 0 0
20/12/2023
11.97
 47,600 11.89 11.97 11.89 0 0 0
19/12/2023
11.89
 35,100 11.89 11.97 11.85 1,000 0 0.0
18/12/2023
11.89
 12,000 12.01 12.01 11.89 0 0 0
15/12/2023
12.01
 22,300 11.93 12.01 11.89 0 500 -0.0
14/12/2023
11.93
 25,800 12.01 12.01 11.89 0 0 0
13/12/2023
12.01
 26,700 12.01 12.05 11.89 11,000 0 0.2
12/12/2023
12.01
 110,600 11.93 12.01 11.85 53,400 7,800 0.7
11/12/2023
11.93
 33,200 11.93 11.97 11.85 0 100 -0.0
08/12/2023
11.93
 28,100 11.93 11.97 11.81 0 0 0
07/12/2023
11.93
 31,600 11.93 11.93 11.81 0 200 -0.0
06/12/2023
11.93
 47,200 11.89 11.97 11.93 0 300 -0.0
05/12/2023
11.89
 67,700 11.89 11.97 11.81 0 100 -0.0
04/12/2023
11.89
 73,100 11.93 11.93 11.77 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |