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)
24/01/2014
7.14
 11,650 7.32 7.35 7.08 1,010 5,000 -0.1
23/01/2014
7.32
 8,700 7.38 7.38 7.26 5,000 0 0.1
22/01/2014
7.38
 17,390 7.38 7.50 7.14 7,850 0 0.2
21/01/2014
7.38
 2,360 7.50 7.53 7.05 1,000 0 0.0
20/01/2014
7.50
 95,600 7.08 7.50 6.93 5,000 200 0.1
17/01/2014
7.08
 23,620 7.02 7.08 7.02 100 0 0.0
16/01/2014
7.02
 76,900 6.93 7.20 6.90 30,170 21,220 0.2
15/01/2014
6.93
 106,260 6.57 6.93 6.57 7,000 10,000 -0.1
14/01/2014
6.57
 10,020 6.48 6.66 6.57 5,390 0 0.1
13/01/2014
6.48
 13,650 6.42 6.63 6.38 5,300 0 0.1
10/01/2014
6.42
 12,310 6.32 6.42 6.29 11,100 0 0.2
09/01/2014
6.32
 11,260 6.29 6.35 6.20 3,000 340 0.1
08/01/2014
6.29
 21,510 6.26 6.35 6.26 3,410 0 0.1
07/01/2014
6.26
 5,230 6.17 6.26 6.14 5,000 0 0.1
06/01/2014
6.17
 15,940 6.14 6.17 6.11 0 0 0
03/01/2014
6.14
 9,120 6.11 6.14 6.08 0 0 0
02/01/2014
6.11
 62,300 6.11 6.14 6.02 30,000 0 0.6
31/12/2013
6.11
 19,000 6.08 6.14 6.02 10,900 0 0.2
30/12/2013
6.08
 26,760 6.14 6.14 6.05 20,000 0 0.4
27/12/2013
6.14
 28,900 6.14 6.17 6.11 12,990 500 0.3
26/12/2013
6.14
 22,300 6.17 6.17 6.11 16,130 0 0.3
25/12/2013
6.17
 300 6.17 6.17 6.14 0 0 0
24/12/2013
6.17
 22,020 6.17 6.45 6.14 19,400 0 0.4
23/12/2013
6.17
 20,340 6.05 6.17 6.14 20,260 0 0.4
20/12/2013
6.05
 21,910 6.02 6.05 6.02 18,380 0 0.4
19/12/2013
6.02
 2,570 6.02 6.08 6.02 0 0 0
18/12/2013
6.02
 10,360 6.08 6.08 6.02 9,900 0 0.2
17/12/2013
6.08
 24,320 6.05 6.08 6.02 24,140 4,700 0.4
16/12/2013
6.05
 1,120 6.08 6.08 6.05 0 0 0
13/12/2013
6.08
 9,450 6.08 6.08 6.08 8,000 0 0.2
12/12/2013
6.08
 19,240 6.08 6.08 6.05 10,070 10,820 -0.0
11/12/2013
6.08
 15,320 6.11 6.11 6.05 9,970 1,320 0.2
10/12/2013
6.11
 9,680 6.17 6.17 6.02 4,000 0 0.1
09/12/2013
6.17
 8,370 6.14 6.17 6.08 0 0 0
06/12/2013
6.14
 1,660 6.08 6.14 6.11 0 0 0
05/12/2013
6.08
 2,830 6.14 6.14 6.08 0 0 0
04/12/2013
6.14
 11,010 6.17 6.17 6.14 0 0 0
03/12/2013
6.17
 20,150 6.17 6.17 6.17 10,620 0 0.2
02/12/2013
6.17
 18,040 6.20 6.20 6.08 5,940 0 0.1
29/11/2013
6.20
 39,640 6.20 6.23 6.02 7,500 0 0.2
28/11/2013
6.20
 6,750 6.23 6.26 6.20 0 0 0
27/11/2013
6.23
 1,260 6.17 6.26 6.23 0 0 0
26/11/2013
6.17
 31,220 6.20 6.20 6.14 14,700 0 0.3
25/11/2013
6.20
 23,560 6.20 6.20 6.17 5,000 0 0.1
22/11/2013
6.20
 27,320 6.23 6.23 6.17 10,570 10,000 0.0
21/11/2013
6.23
 50,940 6.20 6.23 6.17 2,420 0 0.0
20/11/2013
6.20
 24,070 6.20 6.26 6.20 610 0 0.0
19/11/2013
6.20
 20,990 6.17 6.20 6.11 860 0 0.0
18/11/2013
6.17
 13,170 6.17 6.26 6.17 0 0 0
15/11/2013
6.17
 85,040 5.96 6.23 5.96 71,930 0 1.5
14/11/2013
5.96
 14,900 5.93 5.96 5.84 900 0 0.0
13/11/2013
5.93
 19,140 6.02 6.02 5.93 7,740 0 0.2
12/11/2013
6.02
 18,790 5.99 6.02 5.93 0 0 0
11/11/2013
5.99
 7,140 5.78 6.02 5.75 0 0 0
08/11/2013
5.78
 27,260 5.72 5.78 5.69 5,540 5,000 0.0
07/11/2013
5.72
 50,360 5.66 5.72 5.60 24,950 25,000 0.0
06/11/2013
5.66
 270 5.90 5.90 5.66 0 0 0
05/11/2013
5.90
 8,290 5.60 5.99 5.60 2,660 0 0.0
04/11/2013
5.60
 32,850 5.72 5.72 5.57 5,000 15,000 -0.2
01/11/2013
5.72
 28,090 5.84 5.84 5.72 10,280 0 0.2
31/10/2013
5.84
 59,870 5.78 5.93 5.72 19,760 0 0.4
30/10/2013
5.78
 15,790 5.72 5.78 5.66 10,000 0 0.2
29/10/2013
5.72
 1,070 5.96 5.96 5.72 0 10 -0.0
28/10/2013
5.96
 1,240 6.02 6.02 5.78 0 0 0
25/10/2013
6.02
 13,910 6.08 6.08 5.93 0 0 0
24/10/2013
6.08
 9,880 6.26 6.26 5.93 0 0 0
23/10/2013: Cổ tức tiền mặt tỉ lệ: 20%
23/10/2013
6.26
 17,810 6.02 6.38 5.87 0 0 0
22/10/2013
6.02
 71,750 5.94 6.02 5.83 41,880 0 0.9
21/10/2013
5.94
 36,040 6.19 6.19 5.78 0 0 0
18/10/2013
6.19
 10,680 6.02 6.22 6.02 0 0 0
17/10/2013
6.02
 57,450 5.89 6.19 5.97 0 0 0
16/10/2013
5.89
 68,660 5.50 5.89 5.67 0 3,970 -0.1
15/10/2013
5.50
 3,590 5.48 5.50 5.48 0 0 0
14/10/2013
5.48
 12,110 5.50 5.50 5.48 0 3,200 -0.1
11/10/2013
5.50
 14,840 5.28 5.50 5.42 0 0 0
10/10/2013
5.28
 16,530 5.48 5.48 5.20 4,800 0 0.1
09/10/2013
5.48
 15,270 5.26 5.48 5.26 0 0 0
08/10/2013
5.26
 16,930 5.23 5.28 5.20 0 100 -0.0
07/10/2013
5.23
 9,150 5.23 5.26 5.20 0 0 0
04/10/2013
5.23
 24,100 5.15 5.23 5.15 0 16,000 -0.3
03/10/2013
5.15
 67,870 5.12 5.15 5.07 10,210 19,000 -0.2
02/10/2013
5.12
 28,420 5.07 5.12 5.07 5,020 0 0.1
01/10/2013
5.07
 34,960 5.07 5.12 5.07 0 0 0
30/09/2013
5.07
 20,440 5.07 5.09 5.04 0 0 0
27/09/2013
5.07
 17,380 5.07 5.07 5.01 0 0 0
26/09/2013
5.07
 9,000 5.01 5.09 5.04 0 0 0
25/09/2013
5.01
 23,780 4.98 5.07 4.98 0 0 0
24/09/2013
4.98
 7,490 5.07 5.07 4.98 0 0 0
23/09/2013
5.07
 18,030 4.98 5.07 4.98 8,000 0 0.1
20/09/2013
4.98
 6,070 4.98 5.07 4.96 0 0 0
19/09/2013
4.98
 5,410 4.96 5.04 4.98 0 0 0
18/09/2013
4.96
 2,540 5.07 5.09 4.96 1,210 0 0.0
17/09/2013
5.07
 10 5.20 5.20 5.07 0 0 0
16/09/2013
5.20
 7,730 5.07 5.20 5.04 0 0 0
13/09/2013
5.07
 11,100 5.01 5.07 4.96 11,100 0 0.2
12/09/2013
5.01
 700 5.01 5.01 4.79 0 0 0
11/09/2013
5.01
 0 5.01 5.01 5.01 0 0 0
10/09/2013
5.01
 340 5.04 5.04 4.93 0 0 0
09/09/2013
5.04
 5,020 5.01 5.04 4.87 0 0 0
06/09/2013
5.01
 2,600 5.07 5.07 5.01 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |