CTCP Thủy điện Cần Đơn (sjd)

14.15
0.20
(1.43%)
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)
10/02/2020
12.91
 71,180 12.83 12.91 12.72 0 0 0
07/02/2020
12.83
 13,300 12.83 12.83 12.61 0 0 0
06/02/2020
12.83
 9,940 12.69 12.83 12.69 0 0 0
05/02/2020
12.69
 35,820 12.65 12.69 12.58 500 0 0.0
04/02/2020
12.65
 7,120 12.58 12.76 12.58 0 0 0
03/02/2020
12.58
 33,040 12.80 12.80 12.39 0 0 0
31/01/2020
12.80
 5,550 12.80 12.91 12.76 3,000 0 0.1
30/01/2020
12.80
 18,980 13.05 13.05 12.80 0 0 0
22/01/2020
13.05
 6,380 13.05 13.12 13.05 0 0 0
21/01/2020
13.05
 54,950 12.61 13.05 12.61 0 28,830 -0.5
20/01/2020
12.61
 22,210 12.69 12.83 12.61 0 0 0
17/01/2020
12.69
 5,830 12.69 12.69 12.50 10 0 0.0
16/01/2020
12.69
 12,060 12.61 12.69 12.54 3,420 240 0.1
15/01/2020
12.61
 5,210 12.61 12.61 12.58 1,000 0 0.0
14/01/2020
12.61
 10,980 12.61 12.69 12.61 0 0 0
13/01/2020
12.61
 7,990 12.61 12.83 12.61 0 0 0
10/01/2020
12.61
 10,230 12.61 12.61 12.47 0 0 0
09/01/2020
12.61
 21,720 12.61 12.61 12.36 0 0 0
08/01/2020
12.61
 33,350 12.80 12.80 12.54 0 0 0
07/01/2020
12.80
 23,630 12.80 12.91 12.76 0 0 0
06/01/2020
12.80
 7,570 12.83 12.94 12.80 0 0 0
03/01/2020
12.83
 13,630 12.83 12.87 12.76 300 0 0.0
02/01/2020
12.83
 17,510 12.80 12.91 12.76 2,000 0 0.0
31/12/2019
12.80
 15,200 12.83 12.91 12.76 0 900 -0.0
30/12/2019
12.83
 30,530 12.94 13.05 12.83 0 20 -0.0
27/12/2019
12.94
 17,430 13.09 13.09 12.94 0 120 -0.0
26/12/2019
13.09
 300 13.05 13.09 12.94 40 140 -0.0
25/12/2019
13.05
 21,950 13.12 13.12 12.98 0 0 0
24/12/2019
13.12
 3,190 13.20 13.20 13.05 0 20 -0.0
23/12/2019
13.20
 10,690 13.12 13.34 13.12 0 0 0
20/12/2019
13.12
 19,180 13.05 13.16 13.05 0 0 0
19/12/2019
13.05
 6,290 13.09 13.09 12.98 650 1,100 -0.0
18/12/2019
13.09
 6,260 13.05 13.09 12.91 0 1,500 -0.0
17/12/2019
13.05
 13,910 13.09 13.20 12.98 0 0 0
16/12/2019
13.09
 16,090 13.12 13.16 13.09 0 0 0
13/12/2019
13.12
 43,070 13.20 13.20 13.05 1,990 0 0.0
12/12/2019
13.20
 27,440 13.27 13.27 12.69 0 0 0
11/12/2019
13.27
 5,940 13.42 13.42 13.27 0 0 0
10/12/2019
13.42
 17,570 13.60 13.67 13.27 1,000 70 0.0
09/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2019
13.60
 61,040 14.26 14.26 12.98 0 2,280 -0.0
06/12/2019
14.26
 56,410 14.51 14.58 14.26 0 0 0
05/12/2019
14.51
 116,270 14.71 14.71 14.44 70 3,540 -0.1
04/12/2019
14.71
 86,500 14.71 14.75 14.65 0 0 0
03/12/2019
14.71
 93,540 14.75 14.78 14.58 0 0 0
02/12/2019
14.75
 77,820 14.85 14.92 13.95 5,500 0 0.1
29/11/2019
14.85
 43,100 14.99 14.99 14.85 400 0 0.0
28/11/2019
14.99
 50,790 15.20 15.27 14.92 190 0 0.0
27/11/2019
15.20
 93,130 14.65 15.20 14.78 18,560 0 0.4
26/11/2019
14.65
 79,970 14.75 14.75 14.65 0 0 0
25/11/2019
14.75
 12,590 14.68 14.75 14.65 4,500 0 0.1
22/11/2019
14.68
 39,840 14.65 14.71 14.65 0 0 0
21/11/2019
14.65
 50,180 14.68 14.68 14.58 50 40 0.0
20/11/2019
14.68
 115,740 14.68 14.85 14.65 0 4,100 -0.1
19/11/2019
14.68
 25,330 14.65 15.13 14.65 0 0 0
18/11/2019
14.65
 65,680 14.78 14.85 14.65 0 0 0
15/11/2019
14.78
 97,350 14.71 14.92 14.51 6,300 300 0.1
14/11/2019
14.71
 80,270 14.40 14.71 14.44 0 0 0
13/11/2019
14.40
 36,340 14.19 14.65 14.23 0 0 0
12/11/2019
14.19
 73,410 14.16 14.19 14.09 0 30,000 -0.6
11/11/2019
14.16
 133,320 14.19 14.23 14.09 5,200 90,180 -1.7
08/11/2019
14.19
 6,380 14.16 14.19 14.16 0 0 0
07/11/2019
14.16
 61,190 14.16 14.19 14.05 200 57,960 -1.2
06/11/2019
14.16
 44,730 14.16 14.19 14.05 0 31,360 -0.6
05/11/2019
14.16
 22,350 14.09 14.16 14.02 0 0 0
04/11/2019
14.09
 28,560 13.95 14.16 13.91 300 13,640 -0.3
01/11/2019
13.95
 16,640 14.09 14.16 13.95 0 0 0
31/10/2019
14.09
 13,160 13.98 14.16 13.95 0 0 0
30/10/2019
13.98
 74,150 14.09 14.16 13.98 0 24,500 -0.5
29/10/2019
14.09
 38,020 14.02 14.12 14.02 0 0 0
28/10/2019
14.02
 27,270 13.88 14.12 13.88 0 20,000 -0.4
25/10/2019
13.88
 31,150 14.02 14.02 13.88 0 16,680 -0.3
24/10/2019
14.02
 6,870 14.09 14.09 13.91 0 740 -0.0
23/10/2019
14.09
 14,910 14.16 14.16 13.88 0 0 0
22/10/2019
14.16
 14,380 13.95 14.23 13.88 0 0 0
21/10/2019
13.95
 29,820 14.02 14.05 13.88 4,700 2,580 0.0
18/10/2019
14.02
 13,820 14.09 14.12 13.95 0 9,890 -0.2
17/10/2019
14.09
 12,470 14.16 14.16 14.05 0 0 0
16/10/2019
14.16
 33,150 14.16 14.16 14.09 5,000 10,110 -0.1
15/10/2019
14.16
 26,810 14.16 14.16 14.09 200 0 0.0
14/10/2019
14.16
 23,820 14.12 14.16 14.09 0 5,000 -0.1
11/10/2019
14.12
 12,850 14.16 14.16 14.12 0 0 0
10/10/2019
14.16
 17,630 14.19 14.23 14.12 0 15,000 -0.3
09/10/2019
14.19
 14,780 14.16 14.23 14.16 0 0 0
08/10/2019
14.16
 4,120 14.09 14.16 14.05 0 0 0
07/10/2019
14.09
 33,480 14.09 14.16 14.02 0 10,000 -0.2
04/10/2019
14.09
 27,610 14.16 14.16 14.05 550 10,000 -0.2
03/10/2019
14.16
 17,360 14.05 14.30 14.02 0 0 0
02/10/2019
14.05
 5,800 14.09 14.12 14.02 0 0 0
01/10/2019
14.09
 12,040 14.09 14.16 14.02 0 9,130 -0.2
30/09/2019
14.09
 4,120 14.09 14.09 14.02 0 0 0
27/09/2019
14.09
 20,150 14.05 14.09 13.98 0 0 0
26/09/2019
14.05
 13,350 13.98 14.05 14.02 0 0 0
25/09/2019
13.98
 25,220 14.02 14.23 13.98 0 0 0
24/09/2019
14.02
 22,590 14.05 14.09 14.02 0 10 -0.0
23/09/2019
14.05
 24,040 14.05 14.30 13.98 0 1,240 -0.0
20/09/2019
14.05
 11,610 14.05 14.09 14.02 300 6,010 -0.1
19/09/2019
14.05
 1,610 14.02 14.30 14.05 0 1,000 -0.0
18/09/2019
14.02
 4,360 14.02 14.51 14.02 31,230 28,850 0.0
17/09/2019
14.02
 16,560 14.09 14.09 13.95 0 2,020 -0.0
16/09/2019
14.09
 48,220 14.09 14.23 13.84 500 42,790 -0.8

Chính sách bảo mật | Điều khoản sử dụng |