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)
01/02/2018
14.86
 81,690 14.79 14.92 14.76 210 55,050 -1.3
31/01/2018
14.79
 36,250 14.86 15.12 14.79 20 18,650 -0.4
30/01/2018
14.86
 53,480 14.92 14.92 14.86 0 15,000 -0.3
29/01/2018
14.92
 56,620 14.99 15.18 14.86 10 11,200 -0.3
26/01/2018
14.99
 112,430 14.92 14.99 14.79 0 49,910 -1.1
25/01/2018
14.92
 107,150 15.15 15.15 14.86 0 4,710 -0.1
22/01/2018
15.15
 57,670 15.41 15.41 15.15 0 27,630 -0.7
19/01/2018
15.41
 77,140 15.50 15.50 15.25 1,000 500,000 -12.1
18/01/2018
15.50
 160,940 15.47 15.50 15.28 114,460 2,000 2.7
17/01/2018
15.47
 207,690 15.31 15.47 15.18 122,500 500,000 -9.2
16/01/2018
15.31
 18,090 15.31 15.38 15.18 0 10,000 -0.2
15/01/2018
15.31
 36,050 15.31 15.50 15.18 10 10,000 -0.2
12/01/2018
15.31
 62,630 15.08 15.50 15.08 0 150 -0.0
11/01/2018
15.08
 45,410 15.12 15.21 15.08 0 0 0
10/01/2018
15.12
 77,880 15.18 15.21 15.12 0 7,350 -0.2
09/01/2018
15.18
 46,640 15.21 15.21 15.05 0 0 0
08/01/2018
15.21
 48,330 15.15 15.25 15.12 10,800 0 0.3
05/01/2018
15.15
 39,520 15.15 15.15 15.12 0 15,000 -0.4
04/01/2018
15.15
 33,540 15.25 15.25 15.12 10 30 -0.0
03/01/2018
15.25
 30,140 15.25 15.38 15.12 40 0 0.0
02/01/2018
15.25
 41,990 15.21 15.31 15.18 1,010 0 0.0
29/12/2017
15.21
 95,590 15.18 15.38 15.12 20 0 0.0
28/12/2017
15.18
 19,210 15.25 15.25 15.18 0 0 0
27/12/2017
15.25
 45,390 15.28 15.31 15.15 0 0 0
26/12/2017
15.28
 216,610 15.18 15.31 15.05 1,600 0 0.0
25/12/2017
15.18
 13,970 15.08 15.18 15.02 0 0 0
22/12/2017
15.08
 19,000 15.15 15.15 15.08 0 2,350 -0.1
21/12/2017
15.15
 45,780 15.18 15.18 15.12 50 0 0.0
20/12/2017
15.18
 55,220 15.25 15.25 15.15 10 0 0.0
19/12/2017
15.25
 116,200 15.25 15.31 15.12 50,000 0 1.2
18/12/2017
15.25
 23,620 15.41 15.44 15.21 0 200 -0.0
15/12/2017
15.41
 48,870 15.41 15.41 15.18 1,010 0 0.0
14/12/2017
15.41
 9,900 15.38 15.41 15.38 200 0 0.0
13/12/2017
15.38
 11,000 15.25 15.44 15.21 110 0 0.0
12/12/2017
15.25
 64,940 15.25 15.47 14.99 10,000 0 0.2
11/12/2017
15.25
 37,260 15.50 15.50 15.21 0 0 0
08/12/2017
15.50
 30,360 15.38 15.57 15.18 3,510 0 0.1
07/12/2017
15.38
 22,050 15.38 15.57 15.31 0 0 0
06/12/2017
15.38
 57,300 15.38 15.70 15.18 15,620 0 0.4
05/12/2017
15.38
 73,750 15.76 15.76 15.38 0 0 0
04/12/2017
15.76
 114,370 15.34 15.83 15.34 16,230 0 0.4
01/12/2017
15.34
 93,720 15.12 15.44 15.12 0 0 0
30/11/2017
15.12
 41,630 15.05 15.12 14.99 10 0 0.0
29/11/2017
15.05
 30,650 14.99 15.05 14.92 0 0 0
28/11/2017
14.99
 56,540 15.12 15.12 14.92 30 4,180 -0.1
27/11/2017
15.12
 78,890 15.08 15.18 14.92 10 0 0.0
24/11/2017
15.08
 54,790 15.05 15.18 14.86 3,110 0 0.1
23/11/2017
15.05
 66,230 15.38 15.38 14.92 3,010 0 0.1
22/11/2017
15.38
 49,880 15.34 15.44 15.12 380 0 0.0
21/11/2017
15.34
 70,160 15.44 15.47 15.31 15,000 0 0.4
20/11/2017
15.44
 188,560 14.99 15.47 14.99 25,980 23,800 0.1
17/11/2017
14.99
 130,580 14.73 15.18 14.73 80,200 150,000 -1.8
16/11/2017
14.73
 49,090 14.73 14.86 14.73 0 0 0
15/11/2017
14.73
 52,050 14.66 15.12 14.66 20 10 0.0
14/11/2017
14.66
 50,360 14.73 14.73 14.57 0 0 0
13/11/2017
14.73
 41,530 14.60 14.73 14.54 10 0 0.0
10/11/2017
14.60
 47,170 14.76 14.76 14.47 10 0 0.0
09/11/2017
14.76
 29,190 14.79 14.79 14.73 0 0 0
08/11/2017
14.79
 24,890 14.92 14.92 14.60 0 0 0
07/11/2017
14.92
 26,410 14.66 14.92 14.66 20,180 2,000 0.4
06/11/2017
14.66
 48,350 14.66 15.05 14.60 270 1,000 -0.0
03/11/2017
14.66
 24,950 14.86 15.05 14.60 11,710 0 0.3
02/11/2017
14.86
 23,900 15.12 15.12 14.66 40 0 0.0
01/11/2017
15.12
 52,960 14.54 15.12 14.54 25,630 288,365 -6.0
31/10/2017
14.54
 48,080 14.41 14.73 14.41 3,010 0 0.1
30/10/2017
14.41
 213,510 15.18 15.18 14.28 1,800 1,500 0.0
27/10/2017: Cổ tức tiền mặt tỉ lệ: 23%
27/10/2017
15.18
 79,750 15.31 15.38 15.12 16,700 0 0.4
26/10/2017
15.31
 110,170 15.31 15.43 15.25 0 2,240 -0.1
25/10/2017
15.31
 187,490 15.31 15.52 15.31 1,000 6,600 -0.1
24/10/2017
15.31
 161,030 15.25 15.31 15.13 11,300 0 0.3
23/10/2017
15.25
 169,760 15.13 15.43 15.13 0 8,000 -0.2
20/10/2017
15.13
 141,160 15.13 15.49 15.07 360 5,400 -0.1
19/10/2017
15.13
 83,810 15.19 15.19 15.02 1,700 2,000 -0.0
18/10/2017
15.19
 90,880 15.25 15.31 15.19 0 2,760 -0.1
17/10/2017
15.25
 111,630 15.25 15.28 15.13 500 5,000 -0.1
16/10/2017
15.25
 208,010 14.84 15.43 15.02 3,820 14,790 -0.3
13/10/2017
14.84
 172,600 14.84 14.84 14.66 0 3,000 -0.1
12/10/2017
14.84
 94,770 14.72 14.90 14.66 0 5,000 -0.1
11/10/2017
14.72
 178,940 14.57 14.96 14.63 0 30,000 -0.7
10/10/2017
14.57
 155,410 14.02 14.60 14.31 0 6,670 -0.2
09/10/2017
14.02
 33,440 13.90 14.13 14.02 10 4,080 -0.1
06/10/2017
13.90
 26,050 13.96 14.02 13.87 0 0 0
05/10/2017
13.96
 27,060 13.96 14.07 13.87 10 10 0
04/10/2017
13.96
 17,930 13.84 14.13 13.87 20 0 0.0
03/10/2017
13.84
 38,310 13.84 14.13 13.84 10 2,810 -0.1
02/10/2017
13.84
 9,790 13.69 13.96 13.66 20 0 0.0
29/09/2017
13.69
 52,570 13.69 14.07 13.60 80 31,550 -0.7
28/09/2017
13.69
 17,400 13.78 13.78 13.66 10 7,450 -0.2
27/09/2017
13.78
 39,050 13.84 13.84 13.69 10 19,110 -0.4
26/09/2017
13.84
 16,590 13.78 14.07 13.78 520 0 0.0
25/09/2017
13.78
 19,380 13.84 13.84 13.78 870 0 0.0
22/09/2017
13.84
 38,130 13.84 14.10 13.84 2,010 100 0.0
21/09/2017
13.84
 17,130 14.02 14.02 13.81 3,800 0 0.1
20/09/2017
14.02
 28,450 14.07 14.07 13.81 10 0 0.0
19/09/2017
14.07
 7,920 14.07 14.25 13.90 460 0 0.0
18/09/2017
14.07
 49,710 13.57 14.13 13.78 0 0 0
15/09/2017
13.57
 84,760 13.84 13.84 13.54 0 3,750 -0.1
14/09/2017
13.84
 38,310 13.96 13.96 13.84 0 0 0
13/09/2017
13.96
 22,760 13.90 14.13 13.87 20 0 0.0
12/09/2017
13.90
 32,020 13.96 14.13 13.90 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |