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)
22/04/2019
14.89
 33,200 14.85 15.06 14.78 15,200 6,920 0.2
19/04/2019
14.85
 61,800 14.85 15.20 14.78 10 15,000 -0.3
18/04/2019
14.85
 58,010 14.92 14.92 14.78 0 16,000 -0.3
17/04/2019
14.92
 23,060 15.03 15.03 14.85 0 0 0
16/04/2019
15.03
 58,590 14.92 15.06 14.78 20,000 1,350 0.4
12/04/2019
14.92
 25,520 14.78 14.92 14.82 0 0 0
11/04/2019
14.78
 24,560 14.85 14.96 14.78 0 6,160 -0.1
10/04/2019
14.85
 12,210 14.85 14.99 14.78 0 0 0
09/04/2019
14.85
 35,530 14.85 14.89 14.85 0 0 0
08/04/2019
14.85
 36,310 14.85 14.92 14.78 0 50 -0.0
05/04/2019
14.85
 15,480 14.85 14.92 14.82 2,130 4,940 -0.1
04/04/2019
14.85
 19,500 14.89 14.96 14.85 0 3,200 -0.1
03/04/2019
14.89
 23,830 14.92 14.96 14.85 0 12,290 -0.3
02/04/2019
14.92
 18,920 14.99 14.99 14.92 0 10,180 -0.2
01/04/2019
14.99
 25,360 14.92 15.06 14.89 0 7,440 -0.2
29/03/2019
14.92
 15,200 14.89 15.69 14.89 0 0 0
28/03/2019
14.89
 24,720 14.89 14.92 14.85 0 14,010 -0.3
27/03/2019
14.89
 3,880 14.82 15.27 14.89 40 10 0.0
26/03/2019
14.82
 8,740 14.78 15.06 14.82 0 5,000 -0.1
25/03/2019
14.78
 31,040 15.03 15.03 14.78 0 11,370 -0.2
22/03/2019
15.03
 41,880 15.06 15.10 14.99 0 6,000 -0.1
21/03/2019
15.06
 72,740 15.06 15.20 14.99 0 190 -0.0
20/03/2019
15.06
 37,040 15.20 15.20 15.03 0 11,490 -0.2
19/03/2019
15.20
 43,310 15.20 15.24 15.03 4,300 34,590 -0.7
18/03/2019
15.20
 9,180 15.24 15.27 15.10 0 0 0
15/03/2019
15.24
 15,250 15.17 15.34 15.06 10 7,730 -0.2
14/03/2019
15.17
 6,010 15.20 15.31 15.13 0 1,110 -0.0
13/03/2019
15.20
 44,920 15.20 15.31 15.20 0 19,630 -0.4
12/03/2019
15.20
 71,120 15.10 15.24 15.03 0 24,460 -0.5
11/03/2019
15.10
 27,330 15.31 15.34 15.10 0 9,910 -0.2
08/03/2019
15.31
 57,970 15.17 15.34 15.20 0 0 0
07/03/2019
15.17
 52,950 15.13 15.20 15.03 0 15,550 -0.3
06/03/2019
15.13
 14,200 15.10 15.17 14.99 0 0 0
05/03/2019
15.10
 37,310 14.99 15.10 14.99 0 0 0
04/03/2019
14.99
 51,200 15.13 15.13 14.75 0 35,830 -0.8
01/03/2019
15.13
 14,880 15.17 15.20 15.06 0 0 0
28/02/2019
15.17
 101,720 14.99 15.24 15.03 0 0 0
27/02/2019
14.99
 66,160 14.85 15.13 14.78 0 0 0
26/02/2019
14.85
 35,130 14.78 14.92 14.78 600 0 0.0
25/02/2019
14.78
 21,830 14.85 14.92 14.71 0 20,000 -0.4
22/02/2019
14.85
 17,280 14.78 14.85 14.71 0 0 0
21/02/2019
14.78
 31,150 14.71 14.85 14.65 0 0 0
20/02/2019
14.71
 17,210 14.92 15.03 14.65 10 0 0.0
19/02/2019
14.92
 17,740 15.06 15.13 14.92 3,550 0 0.1
18/02/2019
15.06
 29,380 14.96 15.06 14.92 0 0 0
15/02/2019
14.96
 27,490 14.96 15.06 14.96 0 0 0
14/02/2019
14.96
 69,810 14.85 14.99 14.71 100 0 0.0
13/02/2019
14.85
 96,540 14.40 14.85 14.47 0 0 0
12/02/2019
14.40
 57,770 14.37 14.40 14.16 500 0 0.0
11/02/2019
14.37
 11,600 14.37 14.44 14.30 2,000 0 0.0
01/02/2019
14.37
 11,220 14.30 14.51 14.23 0 0 0
31/01/2019
14.30
 7,050 14.23 14.65 14.19 10 0 0.0
30/01/2019
14.23
 15,260 14.47 14.51 14.23 0 0 0
29/01/2019
14.47
 37,750 14.47 14.47 14.19 0 0 0
28/01/2019
14.47
 35,030 14.30 14.51 14.19 16,300 0 0.3
25/01/2019
14.30
 23,860 14.37 14.37 14.19 20 350 -0.0
24/01/2019
14.37
 26,270 14.23 14.58 14.16 1,080 100 0.0
23/01/2019
14.23
 22,440 14.23 14.23 14.16 1,020 0 0.0
22/01/2019
14.23
 36,960 14.37 14.40 14.16 0 0 0
21/01/2019
14.37
 75,130 14.58 14.58 14.23 100 0 0.0
18/01/2019
14.58
 17,410 14.54 14.58 14.40 0 0 0
17/01/2019
14.54
 13,580 14.61 14.65 14.54 50 0 0.0
16/01/2019
14.61
 27,070 14.51 14.65 14.51 400 0 0.0
15/01/2019
14.51
 11,410 14.58 14.65 14.51 0 0 0
14/01/2019
14.58
 21,720 14.65 14.71 14.58 0 0 0
11/01/2019
14.65
 25,010 14.51 14.71 14.51 0 800 -0.0
10/01/2019
14.51
 22,260 14.68 14.71 14.51 0 100 -0.0
09/01/2019
14.68
 26,680 14.65 14.75 14.65 0 0 0
08/01/2019
14.65
 9,580 14.75 14.75 14.54 0 0 0
07/01/2019
14.75
 16,140 14.61 14.92 14.71 3,000 0 0.1
04/01/2019
14.61
 41,060 14.61 14.65 14.51 0 0 0
03/01/2019
14.61
 83,180 14.82 14.82 14.47 0 43,950 -0.9
02/01/2019
14.82
 35,890 14.92 14.92 14.82 0 0 0
28/12/2018
14.92
 30,470 14.99 14.99 14.89 100 0 0.0
27/12/2018
14.99
 27,570 14.99 15.13 14.85 0 0 0
26/12/2018
14.99
 21,570 14.96 15.13 14.96 60 0 0.0
25/12/2018
14.96
 42,220 15.20 15.20 14.85 0 0 0
24/12/2018
15.20
 47,640 15.13 15.20 14.85 0 250 -0.0
21/12/2018
15.13
 27,950 14.99 15.13 14.75 0 0 0
20/12/2018
14.99
 10,860 14.85 15.34 14.82 0 0 0
19/12/2018
14.85
 27,640 14.85 14.92 14.78 1,400 0 0.0
18/12/2018
14.85
 52,360 15.06 15.06 14.82 0 70 -0.0
17/12/2018
15.06
 37,010 15.24 15.24 15.03 500 0 0.0
14/12/2018
15.24
 21,050 15.24 15.41 15.20 900 0 0.0
13/12/2018
15.24
 31,330 15.20 15.55 15.13 1,000 0 0.0
12/12/2018
15.20
 26,930 15.41 15.41 15.13 730 0 0.0
11/12/2018
15.41
 136,340 15.69 15.69 14.99 70 8,650 -0.2
10/12/2018
15.69
 59,870 16.04 16.04 15.62 15,000 0 0.3
07/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2018
16.04
 194,620 17.54 17.54 15.62 0 1,000 -0.0
06/12/2018
17.54
 345,240 17.60 17.70 17.54 250 0 0.0
05/12/2018
17.60
 314,000 17.60 17.67 17.57 76,150 0 2.1
04/12/2018
17.60
 242,400 17.70 17.77 17.51 62,200 100 1.7
03/12/2018
17.70
 346,440 17.38 17.77 17.51 20,000 5,000 0.4
30/11/2018
17.38
 120,340 17.35 17.38 17.28 5,000 0 0.1
29/11/2018
17.35
 126,160 17.44 17.44 17.31 1,550 0 0.0
28/11/2018
17.44
 61,670 17.38 17.57 17.31 10 0 0.0
27/11/2018
17.38
 45,270 17.38 17.57 17.25 10 0 0.0
26/11/2018
17.38
 145,580 17.38 17.51 17.12 0 0 0
23/11/2018
17.38
 191,220 17.93 17.93 17.38 0 0 0
22/11/2018
17.93
 131,700 17.99 18.09 17.89 350 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |