CTCP Thủy điện Cần Đơn (sjd)

13.95
-0.15
(-1.06%)
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
(2024-10-23) 		-0.32 -2.26% 8,361,400 -660,200 -11.0
13.95
15.12
13.95
2 tháng
(2024-09-23) 		0.03 0.24% 11,776,600 -1,491,700 -24.1
13.92
15.12
13.95
3 tháng
(2024-08-26) 		0.08 0.56% 13,702,300 -1,974,300 -31.7
13.87
15.12
13.95
6 tháng
(2024-05-27) 		0.26 1.87% 24,376,800 -4,109,259 -65.8
13.69
15.21
13.95
12 tháng
(2023-11-28) 		0.70 5.29% 33,768,700 -4,871,614 -77.2
12.98
15.21
13.95
24 tháng
(2022-12-05) 		1.26 9.90% 55,436,800 -6,615,646 -103.5
11.66
16.24
13.95
36 tháng
(2021-12-08) 		-2.13 -13.26% 87,116,500 -5,644,434 -87.9
11.21
16.70
13.95
60 tháng
(2019-12-19) 		0.90 6.88% 146,299,170 -14,285,644 -262.1
11.21
17.36
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
13.57
 187,600 13.57 13.61 13.53 0 0 0
16/04/2021
13.57
 64,000 13.61 13.69 13.53 0 1,500 -0.0
15/04/2021
13.61
 55,700 13.61 13.69 13.61 0 0 0
14/04/2021
13.61
 68,200 13.61 13.65 13.57 0 0 0
13/04/2021
13.61
 65,900 13.69 13.69 13.57 5,000 0 0.1
12/04/2021
13.69
 75,700 13.69 13.72 13.53 0 0 0
09/04/2021
13.69
 78,600 13.49 13.69 13.53 14,700 1,000 0.2
08/04/2021
13.49
 25,200 13.49 13.53 13.49 0 0 0
07/04/2021
13.49
 37,000 13.57 13.57 13.49 3,000 0 0.1
06/04/2021
13.57
 58,900 13.49 13.65 13.53 0 0 0
05/04/2021
13.49
 59,100 13.53 13.61 13.41 0 700 -0.0
02/04/2021
13.53
 25,700 13.57 13.57 13.45 400 0 0.0
01/04/2021
13.57
 94,900 13.45 13.61 13.45 0 1,900 -0.0
31/03/2021
13.45
 18,500 13.49 13.49 13.45 100 0 0.0
30/03/2021
13.49
 51,000 13.49 13.61 13.49 6,000 2,400 0.1
29/03/2021
13.49
 37,600 13.34 13.53 13.38 800 0 0.0
26/03/2021
13.34
 89,700 13.53 13.53 12.68 1,000 0 0.0
25/03/2021
13.53
 37,500 13.49 13.53 13.45 2,000 0 0.0
24/03/2021
13.49
 11,700 13.61 13.61 13.49 1,100 0 0.0
23/03/2021
13.61
 190,800 13.45 13.92 13.45 6,100 0 0.1
22/03/2021
13.45
 125,900 13.45 13.53 13.41 800 0 0.0
19/03/2021
13.45
 57,400 13.49 13.69 13.45 600 0 0.0
18/03/2021
13.49
 28,200 13.45 13.53 13.45 0 0 0
17/03/2021
13.45
 27,500 13.45 13.53 13.38 3,600 0 0.1
16/03/2021
13.45
 58,200 13.57 13.57 13.38 3,000 13,000 -0.2
15/03/2021
13.57
 90,300 13.41 13.57 13.41 10,000 0 0.2
12/03/2021
13.41
 43,800 13.45 13.49 13.38 500 0 0.0
11/03/2021
13.45
 33,600 13.45 13.53 13.45 0 0 0
10/03/2021
13.45
 30,500 13.45 13.49 13.41 0 7,500 -0.1
09/03/2021
13.45
 169,700 13.45 13.53 13.41 0 98,300 -1.7
08/03/2021
13.45
 70,600 13.34 13.53 13.41 0 0 0
05/03/2021
13.34
 43,300 13.22 13.38 13.22 300 0 0.0
04/03/2021
13.22
 56,900 13.38 13.45 13.18 0 0 0
03/03/2021
13.38
 87,600 13.26 13.38 13.18 0 0 0
02/03/2021
13.26
 42,000 13.22 13.34 13.22 0 7,900 -0.1
01/03/2021
13.22
 58,300 13.18 13.30 13.14 0 11,000 -0.2
26/02/2021
13.18
 40,900 13.18 13.22 13.18 0 0 0
25/02/2021
13.18
 34,700 13.18 13.26 13.14 0 0 0
24/02/2021
13.18
 17,300 13.22 13.26 13.14 3,000 0 0.1
23/02/2021
13.22
 133,800 13.22 13.26 13.18 0 3,000 -0.1
22/02/2021
13.22
 60,400 13.22 13.30 13.18 0 21,000 -0.4
19/02/2021
13.22
 43,100 13.22 13.30 13.22 0 22,100 -0.4
18/02/2021
13.22
 46,700 13.26 13.38 13.22 200 0 0.0
17/02/2021
13.26
 20,800 13.26 13.26 12.80 500 0 0.0
09/02/2021
13.26
 54,300 12.99 13.30 13.03 0 12,800 -0.2
08/02/2021
12.99
 39,900 13.14 13.18 12.99 0 0 0
05/02/2021
13.14
 35,100 13.07 13.18 13.07 200 4,200 -0.1
04/02/2021
13.07
 73,400 13.07 13.11 12.99 0 0 0
03/02/2021
13.07
 61,600 12.99 13.14 13.03 1,000 20,000 -0.3
02/02/2021
12.99
 67,700 12.91 13.07 12.84 0 15,500 -0.3
01/02/2021
12.91
 177,200 13.14 13.14 12.91 1,000 127,000 -2.1
29/01/2021
13.14
 86,000 12.84 13.14 12.72 600 44,900 -0.7
28/01/2021
12.84
 325,400 13.14 13.18 12.64 2,300 0 0.0
27/01/2021
13.14
 177,200 13.26 13.41 13.14 4,400 10,000 -0.1
26/01/2021
13.26
 193,800 13.41 13.53 13.14 10,000 2,000 0.1
25/01/2021
13.41
 91,800 13.41 13.49 13.38 0 13,700 -0.2
22/01/2021
13.41
 57,100 13.49 13.53 13.34 1,600 0 0.0
21/01/2021
13.49
 56,700 13.30 13.53 13.34 22,600 0 0.4
20/01/2021
13.30
 175,000 13.30 13.53 13.11 1,300 600 0.0
19/01/2021
13.30
 275,100 13.69 13.69 13.14 12,900 112,100 -1.7
18/01/2021
13.69
 148,700 13.65 13.84 13.61 5,800 0 0.1
15/01/2021
13.65
 184,200 13.76 13.76 13.65 17,800 0 0.3
14/01/2021
13.76
 209,800 13.80 13.80 13.72 5,000 0 0.1
13/01/2021
13.80
 89,000 13.84 13.88 13.76 2,500 0 0.0
12/01/2021
13.84
 356,200 13.69 14.07 13.76 0 146,900 -2.6
11/01/2021
13.69
 187,200 13.69 13.69 13.53 19,900 16,400 0.1
08/01/2021
13.69
 65,800 13.69 13.92 13.61 5,400 12,700 -0.1
07/01/2021
13.69
 74,300 13.80 13.92 13.61 2,200 24,000 -0.4
06/01/2021
13.80
 100,900 13.57 13.92 13.61 400 500 -0.0
05/01/2021
13.57
 140,500 13.53 13.57 13.45 1,000 0 0.0
04/01/2021
13.53
 150,100 13.41 13.53 13.41 4,100 500 0.1
31/12/2020
13.41
 121,500 13.38 13.45 13.30 0 0 0
30/12/2020
13.38
 28,110 13.38 13.38 13.30 0 0 0
29/12/2020
13.38
 129,220 13.30 13.38 13.22 0 0 0
28/12/2020
13.30
 61,370 13.14 13.38 13.14 0 280 -0.0
25/12/2020
13.14
 67,310 13.14 13.22 12.99 0 0 0
24/12/2020
13.14
 71,420 13.26 13.30 12.91 0 0 0
23/12/2020
13.26
 36,900 13.26 13.45 13.26 0 0 0
22/12/2020
13.26
 126,580 13.34 13.49 13.14 2,960 0 0.1
21/12/2020
13.34
 202,850 12.99 13.65 12.99 9,750 0 0.2
18/12/2020
12.99
 135,840 13.03 13.03 12.87 50 0 0.0
17/12/2020
13.03
 81,630 13.03 13.03 12.91 3,400 0 0.1
16/12/2020
13.03
 43,010 12.99 13.07 12.99 0 0 0
15/12/2020
12.99
 85,330 12.99 13.07 12.99 0 0 0
14/12/2020
12.99
 76,020 12.95 13.07 12.91 8,340 0 0.1
11/12/2020
12.95
 34,820 12.80 13.03 12.87 0 0 0
10/12/2020
12.80
 195,300 12.91 13.11 12.80 1,000 180,200 -3.0
09/12/2020
12.91
 200,350 12.87 13.07 12.91 2,410 189,600 -3.1
08/12/2020
12.87
 152,760 12.80 13.18 12.84 7,000 100,000 -1.5
07/12/2020
12.80
 176,410 13.18 13.22 12.80 100 106,110 -1.8
04/12/2020
13.18
 117,600 13.18 13.18 13.07 0 20,880 -0.4
03/12/2020
13.18
 139,880 13.34 13.34 13.14 2,500 55,520 -0.9
02/12/2020
13.34
 86,380 13.45 13.45 13.30 0 0 0
01/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
01/12/2020
13.45
 201,470 14.19 14.19 13.38 0 91,940 -1.6
30/11/2020
14.19
 250,500 14.22 14.30 14.15 20,220 57,260 -0.7
27/11/2020
14.22
 316,980 14.04 14.37 14.11 76,000 150,000 -1.4
26/11/2020
14.04
 150,240 14.19 14.19 14.04 0 12,500 -0.2
25/11/2020
14.19
 72,240 14.22 14.30 14.19 5,210 0 0.1
24/11/2020
14.22
 103,910 14.37 14.37 14.15 19,060 0 0.4
23/11/2020
14.37
 140,700 14.26 14.37 14.15 280 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |