CTCP Thủy điện Cần Đơn (sjd)

14
0.05
(0.36%)
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
(2026-09-04) 		-0.05 -0.36% 934,200 -71,400 0
13.85
14
14
2 tháng
(2026-08-05) 		-0.05 -0.36% 1,863,900 -71,400 0
13.85
14
14
3 tháng
(2026-07-06) 		-0.20 -1.42% 3,303,700 -71,400 0
13.85
14.10
14
6 tháng
(2026-04-07) 		-0.05 -0.36% 5,944,100 -71,400 0
13.85
14.15
14
12 tháng
(2025-10-09) 		-0.35 -2.46% 15,926,400 -71,400 0
13.80
14.30
14
24 tháng
(2024-10-14) 		1.13 8.89% 54,324,000 -71,400 0
12.25
14.62
14
36 tháng
(2023-10-20) 		2.21 18.93% 80,332,500 -71,400 0
10.93
14.62
14
60 tháng
(2021-11-01) 		-1.36 -8.92% 148,494,700 -71,400 0
10.06
15.47
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
13.09
 99,600 13.09 13.16 13.05 0 0 0
02/06/2022
13.13
 97,900 13.01 13.24 13.01 0 0 0
01/06/2022
13.13
 67,500 13.16 13.16 13.05 0 0 0
31/05/2022
13.13
 37,700 12.94 13.13 12.94 0 0 0
30/05/2022
13.09
 41,600 13.09 13.13 12.94 0 0 0
27/05/2022
12.90
 57,000 13.05 13.05 12.76 0 0 0
26/05/2022
13.05
 21,100 13.24 13.24 12.90 0 0 0
25/05/2022
13.01
 117,100 12.87 13.01 12.83 0 0 0
24/05/2022
12.83
 44,100 12.83 12.83 12.65 0 0 0
23/05/2022
12.83
 31,100 12.94 12.94 12.72 0 0 0
20/05/2022
12.90
 122,600 12.83 12.90 12.76 0 0 0
19/05/2022
12.83
 22,100 12.68 12.87 12.57 0 0 0
18/05/2022
12.90
 36,900 12.87 12.90 12.68 0 0 0
17/05/2022
12.87
 88,400 12.53 12.87 12.42 0 0 0
16/05/2022
12.72
 72,800 12.72 12.87 12.68 0 0 0
13/05/2022
12.72
 147,600 12.76 12.87 12.42 0 0 0
12/05/2022
12.87
 96,000 13.20 13.20 12.87 0 0 0
11/05/2022
13.20
 82,800 12.79 13.27 12.79 0 0 0
10/05/2022
12.83
 171,200 12.28 12.83 12.20 0 0 0
09/05/2022
12.28
 220,400 12.87 12.87 12.28 0 0 0
06/05/2022
12.83
 120,100 12.94 13.01 12.83 0 0 0
05/05/2022
13.05
 47,500 13.24 13.24 12.94 0 0 0
04/05/2022
13.24
 97,500 13.31 13.31 13.09 0 0 0
29/04/2022
13.24
 82,400 13.09 13.31 12.94 0 0 0
28/04/2022
13.13
 52,700 13.13 13.16 13.05 0 0 0
27/04/2022
13.05
 85,400 12.79 13.05 12.76 0 0 0
26/04/2022
12.79
 199,900 12.72 12.79 12.53 0 0 0
25/04/2022
12.72
 278,700 12.90 13.01 12.57 0 0 0
22/04/2022
12.98
 121,300 12.79 13.24 12.79 0 0 0
21/04/2022
12.90
 230,700 13.13 13.13 12.79 0 0 0
20/04/2022
13.20
 226,500 13.20 13.31 13.16 0 0 0
19/04/2022
13.24
 152,100 13.24 13.57 13.20 0 0 0
18/04/2022
13.31
 267,900 13.50 13.50 13.27 0 0 0
15/04/2022
13.53
 201,300 13.68 13.72 13.46 0 0 0
14/04/2022
13.79
 237,300 13.90 14.05 13.68 0 0 0
13/04/2022
13.90
 577,200 14.12 14.20 13.27 0 0 0
12/04/2022
14.24
 241,500 14.53 14.53 14.20 0 0 0
08/04/2022
14.53
 152,500 14.79 14.79 14.49 0 0 0
07/04/2022
14.72
 384,000 14.79 14.94 14.57 0 0 0
06/04/2022
14.75
 263,200 14.57 14.79 14.46 0 0 0
05/04/2022
14.72
 152,400 14.83 14.94 14.64 0 0 0
04/04/2022
14.83
 319,800 15.01 15.12 14.79 0 0 0
01/04/2022
14.57
 590,100 14.09 14.60 14.09 0 0 0
31/03/2022
14.09
 182,000 14.09 14.20 14.05 0 0 0
30/03/2022
14.05
 155,200 14.05 14.20 13.98 0 0 0
29/03/2022
14.05
 178,200 14.12 14.12 13.98 0 0 0
28/03/2022
14.05
 279,700 14.12 14.16 14.01 0 0 0
25/03/2022
14.12
 32,000 14.20 14.20 14.09 0 0 0
24/03/2022
14.12
 94,400 14.24 14.24 14.09 0 0 0
23/03/2022
14.20
 72,200 14.16 14.24 14.12 0 0 0
22/03/2022
14.12
 135,600 14.12 14.20 14.01 0 0 0
21/03/2022
14.12
 151,700 14.09 14.20 13.98 0 0 0
18/03/2022
14.12
 369,100 14.46 14.46 14.09 0 0 0
17/03/2022: Cổ tức tiền mặt tỉ lệ: 13%
17/03/2022
14.49
 172,500 14.86 14.86 14.35 0 0 0
16/03/2022
14.57
 286,100 14.50 14.64 14.46 0 0 0
15/03/2022
14.50
 152,600 14.67 14.67 14.46 0 0 0
14/03/2022
14.57
 275,400 14.74 14.74 14.53 0 0 0
11/03/2022
14.74
 328,300 14.71 14.85 14.57 0 0 0
10/03/2022
14.60
 78,400 14.53 14.67 14.53 0 0 0
09/03/2022
14.60
 359,900 14.57 14.64 14.50 0 0 0
08/03/2022
14.64
 245,100 14.71 14.74 14.57 0 0 0
07/03/2022
14.74
 318,100 14.85 14.85 14.64 0 0 0
04/03/2022
14.71
 450,300 14.64 14.98 14.57 0 0 0
03/03/2022
14.19
 227,200 14.05 14.22 14.01 0 0 0
02/03/2022
14.08
 113,400 14.15 14.15 14.01 0 0 0
01/03/2022
14.15
 195,100 14.01 14.15 14.01 0 0 0
28/02/2022
14.05
 97,000 13.91 14.05 13.91 0 0 0
25/02/2022
13.94
 102,500 13.87 13.98 13.87 0 0 0
24/02/2022
13.87
 203,500 13.94 14.08 13.80 0 0 0
23/02/2022
14.01
 171,700 14.05 14.08 13.94 0 0 0
22/02/2022
13.98
 244,300 13.98 14.12 13.84 0 0 0
21/02/2022
14.15
 70,900 14.15 14.15 14.05 0 0 0
18/02/2022
14.12
 144,100 14.19 14.22 14.08 0 0 0
17/02/2022
14.22
 138,900 14.15 14.26 14.15 0 0 0
16/02/2022
14.12
 216,400 13.94 14.29 13.94 0 0 0
15/02/2022
14.12
 166,500 14.15 14.19 14.01 0 0 0
14/02/2022
14.19
 239,800 14.12 14.19 14.05 0 0 0
11/02/2022
14.12
 143,700 13.94 14.12 13.91 0 0 0
10/02/2022
13.94
 169,900 13.98 14.01 13.91 0 0 0
09/02/2022
14.01
 93,700 14.19 14.19 13.98 0 0 0
08/02/2022
14.05
 77,800 14.05 14.15 13.94 0 0 0
07/02/2022
14.01
 81,800 13.80 14.05 13.80 0 0 0
28/01/2022
13.80
 90,900 13.74 13.80 13.70 0 0 0
27/01/2022
13.77
 161,800 13.80 13.80 13.67 0 0 0
26/01/2022
13.77
 118,000 13.77 13.98 13.70 0 0 0
25/01/2022
13.77
 133,700 13.94 13.94 13.77 0 0 0
24/01/2022
14.01
 170,000 14.22 14.26 13.84 0 0 0
21/01/2022
14.01
 114,700 14.22 14.26 13.87 0 0 0
20/01/2022
13.98
 75,200 13.98 14.01 13.74 0 0 0
19/01/2022
13.87
 103,200 13.70 14.01 13.70 0 0 0
18/01/2022
13.74
 231,600 13.87 13.94 13.67 0 0 0
17/01/2022
13.91
 232,000 14.19 14.33 13.91 0 0 0
14/01/2022
14.19
 75,700 14.01 14.19 14.01 0 0 0
13/01/2022
14.26
 260,400 14.36 14.50 14.15 0 0 0
12/01/2022
14.50
 433,800 14.36 14.50 14.01 0 0 0
11/01/2022
14.50
 176,700 14.64 14.71 14.39 0 0 0
10/01/2022
14.60
 499,100 14.64 15.02 14.60 0 0 0
07/01/2022
14.98
 721,500 14.57 15.02 14.57 0 0 0
06/01/2022
14.53
 223,500 14.57 14.67 14.43 0 0 0
05/01/2022
14.53
 257,200 14.78 14.88 14.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc