CTCP Thủy điện Cần Đơn (sjd)

14.10
-0.10
(-0.70%)
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
(2024-10-21) 		-0.03 -0.19% 8,029,700 -801,300 -13.1
14.05
15.12
14.20
2 tháng
(2024-09-23) 		0.28 2.04% 11,077,400 -1,539,800 -24.8
13.92
15.12
14.20
3 tháng
(2024-08-22) 		0.24 1.71% 13,175,100 -2,099,400 -33.6
13.87
15.12
14.20
6 tháng
(2024-05-24) 		0.51 3.69% 23,796,700 -4,187,559 -66.9
13.69
15.21
14.20
12 tháng
(2023-11-27) 		1.08 8.26% 33,082,000 -4,919,814 -77.9
12.98
15.21
14.20
24 tháng
(2022-12-01) 		1.51 11.87% 54,876,600 -6,618,246 -103.4
11.66
16.24
14.20
36 tháng
(2021-12-06) 		-1.96 -12.13% 87,270,600 -5,722,634 -89.2
11.21
16.70
14.20
60 tháng
(2019-12-17) 		1.15 8.80% 145,620,140 -14,335,244 -262.8
11.21
17.36
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
13.12
 335,800 13.25 13.25 12.98 7,500 10,000 -0.0
30/01/2024
13.21
 59,200 13.25 13.25 13.16 0 26,000 -0.4
29/01/2024
13.21
 399,600 13.29 13.34 12.98 7,900 50,300 -0.6
26/01/2024
13.25
 64,300 13.25 13.34 13.25 8,000 23,100 -0.2
25/01/2024
13.25
 112,600 13.29 13.34 13.21 0 22,200 -0.3
24/01/2024
13.29
 77,500 13.25 13.29 13.25 2,400 36,600 -0.5
23/01/2024
13.29
 58,500 13.34 13.34 13.25 2,000 31,000 -0.4
22/01/2024
13.38
 68,300 13.34 13.38 13.29 0 32,000 -0.5
19/01/2024
13.38
 42,700 13.38 13.38 13.34 1,300 8,700 -0.1
18/01/2024
13.38
 44,700 13.34 13.38 13.29 0 0 0
17/01/2024
13.29
 48,100 13.29 13.29 13.25 0 5,000 -0.1
16/01/2024
13.29
 32,500 13.25 13.29 13.21 200 0 0.0
15/01/2024
13.21
 85,700 13.29 13.29 13.21 5,000 5,200 -0.0
12/01/2024
13.29
 53,300 13.25 13.34 13.21 2,000 1,000 0.0
11/01/2024
13.25
 80,000 13.29 13.34 13.25 0 0 0
10/01/2024
13.29
 57,600 13.25 13.34 13.25 0 0 0
09/01/2024
13.29
 60,900 13.29 13.34 13.25 0 0 0
08/01/2024
13.29
 49,200 13.34 13.34 13.25 100 0 0.0
05/01/2024
13.34
 60,400 13.34 13.34 13.25 0 0 0
04/01/2024
13.34
 71,700 13.34 13.38 13.29 5,000 100 0.1
03/01/2024
13.34
 47,600 13.25 13.34 13.25 0 0 0
02/01/2024
13.25
 102,500 13.34 13.34 13.25 0 5,000 -0.1
29/12/2023
13.34
 66,600 13.29 13.34 13.21 6,200 24,600 -0.3
28/12/2023
13.29
 38,200 13.25 13.38 13.21 100 1,900 -0.0
27/12/2023
13.25
 50,100 13.29 13.29 13.07 500 400 0.0
26/12/2023
13.29
 9,900 13.29 13.29 13.25 0 900 -0.0
25/12/2023
13.29
 47,600 13.29 13.29 13.16 300 14,000 -0.2
22/12/2023
13.29
 87,000 13.38 13.38 13.21 10,000 0 0.1
21/12/2023
13.38
 24,900 13.34 13.38 13.25 0 0 0
20/12/2023
13.34
 47,600 13.25 13.34 13.25 0 0 0
19/12/2023
13.25
 35,100 13.25 13.34 13.21 1,000 0 0.0
18/12/2023
13.25
 12,000 13.38 13.38 13.25 0 0 0
15/12/2023
13.38
 22,300 13.29 13.38 13.25 0 500 -0.0
14/12/2023
13.29
 25,800 13.38 13.38 13.25 0 0 0
13/12/2023
13.38
 26,700 13.38 13.43 13.25 11,000 0 0.2
12/12/2023
13.38
 110,600 13.29 13.38 13.21 53,400 7,800 0.7
11/12/2023
13.29
 33,200 13.29 13.34 13.21 0 100 -0.0
08/12/2023
13.29
 28,100 13.29 13.34 13.16 0 0 0
07/12/2023
13.29
 31,600 13.29 13.29 13.16 0 200 -0.0
06/12/2023
13.29
 47,200 13.25 13.34 13.29 0 300 -0.0
05/12/2023
13.25
 67,700 13.25 13.34 13.16 0 100 -0.0
04/12/2023
13.25
 73,100 13.29 13.29 13.12 1,000 0 0.0
01/12/2023
13.29
 158,700 13.16 13.34 13.12 0 2,900 -0.0
30/11/2023
13.16
 34,800 13.16 13.29 13.03 0 0 0
29/11/2023
13.16
 56,600 13.25 13.25 13.16 0 800 -0.0
28/11/2023
13.25
 60,900 13.12 13.52 13.12 15,000 1,200 0.2
27/11/2023
13.12
 12,500 13.07 13.12 13.03 0 100 -0.0
24/11/2023
13.07
 23,900 13.25 13.25 13.07 0 3,700 -0.1
23/11/2023
13.25
 29,200 13.34 13.34 13.16 5,700 100 0.1
22/11/2023
13.34
 48,400 13.16 13.34 13.07 0 1,400 -0.0
21/11/2023
13.16
 27,600 13.03 13.29 12.98 0 1,000 -0.0
20/11/2023
13.03
 57,500 13.21 13.21 13.03 800 0 0.0
17/11/2023
13.21
 62,300 13.21 13.25 13.16 22,200 0 0.3
16/11/2023
13.21
 41,900 13.25 13.43 13.21 0 0 0
15/11/2023
13.25
 53,100 13.34 13.43 13.25 22,500 0 0.3
14/11/2023
13.34
 71,300 13.25 13.34 13.16 12,700 1,500 0.2
13/11/2023
13.25
 24,300 13.21 13.74 13.25 8,000 2,800 0.1
10/11/2023
13.21
 100,000 13.21 13.34 13.07 32,000 100 0.5
09/11/2023
13.21
 88,800 12.98 13.25 12.94 6,900 0 0.1
08/11/2023
12.98
 55,100 12.94 12.98 12.89 5,100 8,000 -0.0
07/11/2023
12.94
 55,300 12.89 12.98 12.80 16,700 4,700 0.2
06/11/2023
12.89
 71,600 12.89 13.03 12.80 2,200 300 0.0
03/11/2023
12.89
 36,700 12.98 13.03 12.89 7,200 1,800 0.1
02/11/2023
12.98
 76,700 12.76 13.03 12.76 6,200 13,500 -0.1
01/11/2023
12.76
 43,400 12.63 12.94 12.63 1,400 0 0.0
31/10/2023
12.63
 159,400 12.18 12.72 12.54 200 2,400 -0.0
30/10/2023
12.18
 151,800 12.94 13.12 12.18 600 4,100 -0.1
27/10/2023
12.94
 47,500 12.63 12.94 12.63 3,700 100 0.1
26/10/2023
12.63
 170,900 12.89 12.98 12.58 0 1,000 -0.0
25/10/2023
12.89
 81,000 13.07 13.07 12.89 2,200 0 0.0
24/10/2023
13.07
 56,500 13.03 13.07 12.98 3,300 0 0.0
23/10/2023
13.03
 61,800 13.03 13.12 13.03 8,400 0 0.1
20/10/2023
13.03
 88,600 13.12 13.12 12.89 3,500 1,100 0.0
19/10/2023
13.12
 123,700 13.29 13.29 12.80 9,000 1,000 0.1
18/10/2023
13.29
 177,600 13.61 13.78 13.29 1,200 400 0.0
17/10/2023
13.61
 133,700 13.69 13.69 13.43 17,700 4,400 0.2
16/10/2023
13.69
 95,400 13.78 14.27 13.61 6,600 23,100 -0.3
13/10/2023
13.78
 274,500 14.05 14.09 13.65 2,300 66,300 -1.0
12/10/2023: Cổ tức tiền mặt tỉ lệ: 14%
12/10/2023
14.05
 401,200 15.78 15.78 13.96 15,200 44,800 -0.5
11/10/2023
15.78
 601,800 16.03 16.07 15.78 3,400 77,100 -1.4
10/10/2023
16.03
 473,800 16.24 16.24 15.95 4,000 0 0.1
09/10/2023
16.24
 524,900 15.62 16.48 15.54 600 36,500 -0.7
06/10/2023
15.62
 190,500 15.58 15.66 15.58 3,600 42,900 -0.7
05/10/2023
15.58
 89,200 15.70 15.74 15.58 500 0 0.0
04/10/2023
15.70
 180,300 15.66 15.70 15.58 29,600 0 0.6
03/10/2023
15.66
 197,600 15.74 15.78 15.58 11,100 0 0.2
02/10/2023
15.74
 183,200 15.66 15.74 15.66 32,900 0 0.6
29/09/2023
15.66
 178,000 15.58 15.70 15.58 47,200 0 0.9
28/09/2023
15.58
 175,100 15.50 15.66 15.54 31,000 0 0.6
27/09/2023
15.50
 167,700 15.58 15.58 15.41 1,700 0 0.0
26/09/2023
15.58
 116,100 15.50 15.66 15.41 0 0 0
25/09/2023
15.50
 152,800 15.74 15.78 15.50 0 0 0
22/09/2023
15.74
 358,900 15.78 15.83 15.62 8,700 0 0.2
21/09/2023
15.78
 249,500 15.74 15.91 15.74 21,400 53,200 -0.6
20/09/2023
15.74
 179,200 15.70 15.83 15.70 2,300 4,000 -0.0
19/09/2023
15.70
 117,100 15.70 15.87 15.70 0 0 0
18/09/2023
15.70
 207,500 15.62 15.95 15.66 0 0 0
15/09/2023
15.62
 265,500 15.66 15.74 15.41 3,800 0 0.1
14/09/2023
15.66
 210,400 15.74 15.87 15.50 2,100 1,000 0.0
13/09/2023
15.74
 292,000 15.70 16.07 15.70 400 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |