Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	14.05	88,300	14.10	14.10	14.05	300	0	0.0
11/12/2025	14.10	8,100	14.10	14.10	14.05	0	0	0
10/12/2025	14.10	35,200	14.05	14.10	14.05	9,000	0	0.1
09/12/2025	14.05	47,500	14.05	14.15	14	1,800	100	0.0
08/12/2025	14.05	20,300	14.10	14.15	14.05	100	200	-0.0
05/12/2025	14.15	38,700	14.10	14.15	14.05	0	0	0
04/12/2025	14.10	21,700	14.10	14.15	14.10	0	800	-0.0
03/12/2025	14.10	24,700	14.05	14.10	14	0	0	0
02/12/2025	14.05	93,600	14.05	14.10	14	2,000	6,000	-0.1
01/12/2025	14.10	34,900	14.15	14.15	14.05	2,500	0	0.0
28/11/2025	14.10	25,900	14.10	14.15	14.10	0	0	0
27/11/2025	14.10	45,400	14.15	14.15	14.05	20,100	3,800	0.2
26/11/2025	14.15	25,000	14.10	14.15	14.05	800	3,000	-0.0
25/11/2025	14.10	26,900	14.10	14.15	14.10	2,000	0	0.0
24/11/2025	14.15	69,100	14.15	14.20	14.10	5,700	13,400	-0.1
21/11/2025	14.15	42,000	14.15	14.20	14.15	8,600	0	0.1
20/11/2025	14.15	60,900	14.20	14.20	14.15	43,400	1,700	0.6
19/11/2025	14.15	33,600	14.15	14.15	14.10	15,000	10,000	0.1
18/11/2025	14.15	46,400	14.20	14.20	14.10	14,000	0	0.2
17/11/2025	14.20	95,000	14.10	14.20	14.05	15,700	0	0.2
14/11/2025	14.10	40,900	14.05	14.10	14.05	0	0	0
13/11/2025	14.10	46,900	14.05	14.10	14	0	0	0
12/11/2025	14.05	143,900	14.10	14.15	13.95	300	0	0.0
11/11/2025	14.10	40,600	14.10	14.10	14.05	1,600	0	0.0
10/11/2025	14.10	91,200	14.15	14.15	14.05	10,300	0	0.1
07/11/2025	14.15	49,300	14.20	14.20	14.15	0	0	0
06/11/2025	14.20	54,300	14.20	14.20	14.10	0	8,100	-0.1
05/11/2025	14.20	56,300	14.15	14.20	14.10	100	0	0.0
04/11/2025	14.20	128,200	14.20	14.25	14.05	200	73,600	-1.0
03/11/2025	14.20	164,500	14.20	14.30	14.15	9,400	500	0.1
31/10/2025	14.20	57,800	14.20	14.25	14.10	10,000	7,100	0.0
30/10/2025	14.20	60,300	14.15	14.20	14.05	1,000	0	0.0
29/10/2025	14.20	115,400	14.15	14.25	14.10	11,700	8,800	0.0
28/10/2025	14.15	102,300	14.25	14.30	14.10	18,100	20,100	-0.0
27/10/2025	14.25	92,200	14.25	14.30	14.20	28,700	1,200	0.4
24/10/2025	14.25	68,900	14.30	14.35	14.20	30,000	0	0.4
23/10/2025	14.30	117,400	14.05	14.30	14.05	6,200	0	0.1
22/10/2025	14.05	60,800	14	14.05	13.95	200	0	0.0
21/10/2025	13.90	145,900	13.90	14	13.90	100	0	0.0
20/10/2025	13.90	141,300	14	14.10	13.90	36,200	0	0.5
17/10/2025	14	120,500	14	14.05	13.95	5,100	0	0.1
16/10/2025	14.05	76,700	14	14.10	14	0	900	-0.0
15/10/2025	14.05	95,000	14.05	14.15	14.05	200	200	0
14/10/2025	14.10	157,100	14.10	14.20	14.10	2,800	100	0.0
13/10/2025	14.10	168,500	14.15	14.25	14.10	0	0	0
10/10/2025	14.20	150,200	14.15	14.30	14.15	10,000	0	0.1
09/10/2025	14.25	143,500	14.25	14.25	14.20	0	0	0
08/10/2025	14.25	135,700	14.25	14.25	14.15	0	0	0
07/10/2025	14.20	71,200	14.15	14.20	14.15	1,000	0	0.0
06/10/2025	14.20	195,100	14.20	14.20	14.15	0	0	0
03/10/2025	14.20	34,100	14.20	14.25	14.15	6,000	0	0.1
02/10/2025	14.20	92,000	14.20	14.25	14.15	0	400	-0.0
01/10/2025	14.15	65,600	14.20	14.20	14.10	400	0	0.0
30/09/2025	14.15	175,300	14.20	14.20	14.10	0	0	0
29/09/2025	14.20	89,900	14.25	14.25	14.15	17,900	0	0.3
26/09/2025	14.25	211,100	14.20	14.25	14.15	6,700	0	0.1
25/09/2025	14.25	201,800	14.25	14.25	14.15	10,000	0	0.1
24/09/2025	14.25	197,100	14.35	14.40	14.15	0	300	-0.0
23/09/2025: Cổ tức tiền mặt tỉ lệ: 16.5%
23/09/2025	14.35	401,800	14.45	14.50	14.30	14,000	16,300	-0.0
22/09/2025	14.40	583,700	14.44	14.58	14.36	900	25,400	-0.4
19/09/2025	14.44	355,000	14.44	14.49	14.40	4,300	30,000	-0.4
18/09/2025	14.40	416,800	14.49	14.53	14.36	3,800	61,200	-0.9
17/09/2025	14.53	331,300	14.53	14.62	14.44	26,900	50,000	-0.4
16/09/2025	14.53	341,100	14.71	14.71	14.53	10,000	62,900	-0.9
15/09/2025	14.62	378,900	14.58	14.67	14.58	4,200	0	0.1
12/09/2025	14.44	390,700	14.22	14.44	14.18	9,000	86,900	-1.2
11/09/2025	14.18	345,400	14.27	14.31	14.00	5,700	0	0.1
10/09/2025	14.27	439,200	14.36	14.36	14.22	2,800	99,400	-1.5
09/09/2025	14.31	480,900	14.27	14.36	14.22	10,900	44,100	-0.5
08/09/2025	14.04	98,600	14.13	14.18	13.91	20,000	600	0.3
05/09/2025	14.09	98,000	14.09	14.18	14.09	8,000	5,300	0.0
04/09/2025	14.09	219,400	13.95	14.09	13.95	6,000	200	0.1
03/09/2025	13.95	106,600	13.95	14.00	13.91	2,200	2,000	0.0
29/08/2025	13.95	95,800	13.82	13.95	13.82	0	0	0
28/08/2025	13.82	110,800	13.77	13.82	13.73	1,200	0	0
27/08/2025	13.73	100,100	13.68	13.73	13.64	500	0	0.0
26/08/2025	13.68	95,600	13.68	13.73	13.64	2,000	0	0.0
25/08/2025	13.68	139,200	13.59	13.73	13.59	1,000	31,400	-0.5
22/08/2025	13.64	120,800	13.64	13.68	13.55	0	10,200	-0.2
21/08/2025	13.64	187,900	13.68	13.77	13.64	2,800	14,700	-0.2
20/08/2025	13.68	179,900	13.73	13.82	13.59	12,700	0	0.2
19/08/2025	13.73	141,900	13.77	13.82	13.73	4,300	5,800	-0.0
18/08/2025	13.77	132,800	13.91	13.91	13.55	2,100	0	0.0
15/08/2025	13.91	103,800	13.95	14.00	13.77	13,700	8,400	0.1
14/08/2025	13.95	283,500	13.77	14.00	13.77	19,500	1,300	0.3
13/08/2025	13.77	125,000	13.82	13.82	13.73	25,700	800	0.4
12/08/2025	13.77	72,900	13.73	13.82	13.73	4,300	3,000	0.0
11/08/2025	13.73	125,000	13.68	13.91	13.68	500	0	0.0
08/08/2025	13.68	179,800	13.73	13.73	13.59	0	0	0
07/08/2025	13.68	158,500	13.73	13.73	13.68	1,300	0	0.0
06/08/2025	13.73	83,500	13.77	13.77	13.68	1,400	0	0.0
05/08/2025	13.73	224,200	13.68	13.77	13.64	54,700	0	0.8
04/08/2025	13.68	104,800	13.68	13.73	13.64	34,900	39,200	-0.1
01/08/2025	13.68	67,300	13.59	13.73	13.59	13,000	200	0.2
31/07/2025	13.68	90,200	13.73	13.82	13.59	8,500	0	0.1
30/07/2025	13.68	119,600	13.68	13.86	13.64	2,000	5,000	-0.0
29/07/2025	13.68	206,100	13.86	13.91	13.68	37,000	0	0.6
28/07/2025	13.82	212,200	13.77	13.91	13.64	1,000	0	0.0
25/07/2025	13.77	55,300	13.68	13.86	13.68	4,600	0	0.1
24/07/2025	13.68	109,900	13.64	13.73	13.59	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	0.05	0.36%	1,026,600	102,000	1.4	14.05 14.20 14.05
2 tháng (2025-10-13)	0	0%	3,191,100	153,300	2.2	13.90 14.30 14.05
3 tháng (2025-09-15)	-0.52	-3.59%	7,762,300	22,900	-0.0	13.90 14.62 14.05
6 tháng (2025-06-16)	1	7.64%	15,662,800	-33,785	-0.9	13.10 14.62 14.05
12 tháng (2024-12-17)	1.36	10.67%	30,423,900	1,096,808	15.3	12.25 14.62 14.05
24 tháng (2023-12-25)	2.17	18.22%	65,379,400	-3,615,706	-59.7	11.65 14.62 14.05
36 tháng (2022-12-28)	3.01	27.12%	87,233,800	-5,154,631	-82.5	10.46 14.62 14.05
60 tháng (2021-01-07)	1.82	14.83%	163,632,300	-11,062,426	-209.6	10.06 15.57 14.05

CTCP Thủy điện Cần Đơn (sjd)

THỐNG KÊ GIAO DỊCH