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)
11/04/2013
4.44
 9,450 4.38 4.44 4.38 0 0 0
10/04/2013
4.38
 7,850 4.52 4.55 4.38 5,000 0 0.1
09/04/2013
4.52
 10,670 4.46 4.52 4.30 0 0 0
08/04/2013
4.46
 9,160 4.38 4.46 4.38 5,400 0 0.1
05/04/2013
4.38
 4,600 4.38 4.38 4.35 0 0 0
04/04/2013
4.38
 0 4.38 4.38 4.38 0 0 0
03/04/2013
4.38
 4,140 4.33 4.38 4.33 4,000 0 0.1
02/04/2013
4.33
 3,120 4.24 4.33 4.27 0 0 0
01/04/2013
4.24
 10,410 4.22 4.30 4.19 1,000 0 0.0
29/03/2013
4.22
 1,560 4.30 4.30 4.11 1,000 0 0.0
28/03/2013
4.30
 10,180 4.35 4.35 4.19 0 0 0
27/03/2013
4.35
 2,550 4.35 4.35 4.16 450 0 0.0
26/03/2013
4.35
 1,190 4.35 4.35 4.16 0 0 0
25/03/2013
4.35
 4,240 4.38 4.38 4.24 200 0 0.0
22/03/2013
4.38
 15,110 4.30 4.41 4.22 6,900 0 0.1
21/03/2013
4.30
 41,620 4.60 4.60 4.30 0 0 0
20/03/2013
4.60
 14,310 4.63 4.63 4.46 0 0 0
19/03/2013
4.63
 80,390 4.49 4.71 4.46 41,290 3,000 0.6
18/03/2013: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2013
4.49
 29,580 4.30 4.49 4.19 28,220 0 0.5
15/03/2013
4.30
 222,760 4.30 4.37 4.27 193,310 0 3.3
14/03/2013
4.30
 14,650 4.27 4.32 4.27 0 0 0
13/03/2013
4.27
 109,760 4.17 4.32 4.22 75,060 27,500 0.8
12/03/2013
4.17
 191,020 4.12 4.22 4.10 94,440 0 1.6
11/03/2013
4.12
 47,040 4.10 4.15 4.10 67,710 0 1.1
08/03/2013
4.10
 14,320 4.05 4.12 4.10 0 0 0
07/03/2013
4.05
 2,070 4.07 4.07 4.05 0 0 0
06/03/2013
4.07
 30,820 3.95 4.07 3.95 0 0 0
05/03/2013
3.95
 14,090 3.95 3.95 3.90 1,000 0 0.0
04/03/2013
3.95
 5,060 3.95 3.97 3.87 0 0 0
01/03/2013
3.95
 2,170 3.95 3.95 3.87 0 0 0
28/02/2013
3.95
 5,000 3.92 3.97 3.92 0 0 0
27/02/2013
3.92
 4,010 3.87 3.92 3.82 0 0 0
26/02/2013
3.87
 36,790 3.90 3.95 3.87 0 0 0
25/02/2013
3.90
 1,030 3.85 3.97 3.90 0 0 0
22/02/2013
3.85
 41,230 3.95 3.95 3.82 0 0 0
21/02/2013
3.95
 38,780 4.05 4.07 3.95 0 11,120 -0.2
20/02/2013
4.05
 20,410 4.10 4.10 3.95 1,000 0 0.0
19/02/2013
4.10
 18,370 4.12 4.12 4.00 0 0 0
18/02/2013
4.12
 3,950 4.07 4.12 4.07 800 0 0.0
08/02/2013
4.07
 13,900 4.10 4.10 4.00 800 0 0.0
07/02/2013
4.10
 0 4.10 4.10 4.10 0 0 0
06/02/2013
4.10
 8,210 4.12 4.12 3.95 0 0 0
05/02/2013
4.12
 16,260 3.90 4.12 3.87 0 0 0
04/02/2013
3.90
 30,260 3.92 3.92 3.85 200 0 0.0
01/02/2013
3.92
 1,990 3.90 3.92 3.82 0 0 0
31/01/2013
3.90
 26,450 3.92 3.92 3.85 0 0 0
30/01/2013
3.92
 35,380 3.90 3.97 3.87 0 0 0
29/01/2013
3.90
 11,260 3.90 3.90 3.87 0 0 0
28/01/2013
3.90
 3,760 3.90 4.00 3.90 0 0 0
25/01/2013
3.90
 23,100 3.90 3.92 3.82 0 0 0
24/01/2013
3.90
 43,940 3.85 3.95 3.85 0 0 0
23/01/2013
3.85
 40,120 3.82 3.87 3.80 0 0 0
22/01/2013
3.82
 7,130 3.82 3.87 3.75 200 0 0.0
21/01/2013
3.82
 8,720 3.77 3.82 3.77 0 0 0
18/01/2013
3.77
 54,620 3.70 3.80 3.75 0 0 0
17/01/2013
3.70
 14,710 3.75 3.77 3.70 600 0 0.0
16/01/2013
3.75
 8,310 3.75 3.80 3.75 400 0 0.0
15/01/2013
3.75
 15,880 3.67 3.75 3.67 0 0 0
14/01/2013
3.67
 6,140 3.67 3.67 3.60 0 0 0
11/01/2013
3.67
 4,840 3.65 3.67 3.60 0 0 0
10/01/2013
3.65
 2,860 3.60 3.67 3.52 900 0 0.0
09/01/2013
3.60
 19,790 3.77 3.80 3.60 400 0 0.0
08/01/2013
3.77
 17,540 3.60 3.77 3.57 0 0 0
07/01/2013
3.60
 19,800 3.57 3.62 3.52 300 0 0.0
04/01/2013
3.57
 1,030 3.52 3.57 3.52 0 0 0
03/01/2013
3.52
 18,170 3.57 3.62 3.50 0 0 0
02/01/2013
3.57
 13,860 3.50 3.57 3.55 300 0 0.0
28/12/2012
3.50
 22,460 3.55 3.60 3.47 0 21,660 -0.3
27/12/2012
3.55
 60,020 3.52 3.55 3.45 0 60,000 -0.8
26/12/2012
3.52
 60,080 3.55 3.55 3.45 300 60,000 -0.8
25/12/2012
3.55
 25,490 3.55 3.55 3.45 0 0 0
24/12/2012
3.55
 2,110 3.45 3.55 3.45 0 0 0
21/12/2012
3.45
 12,900 3.52 3.52 3.45 0 12,900 -0.2
20/12/2012
3.52
 60,010 3.57 3.57 3.45 0 60,000 -0.8
19/12/2012
3.57
 2,230 3.45 3.57 3.42 0 0 0
18/12/2012
3.45
 26,680 3.45 3.45 3.45 0 26,680 -0.4
17/12/2012
3.45
 38,700 3.45 3.47 3.42 0 36,640 -0.5
14/12/2012
3.45
 26,020 3.55 3.55 3.45 300 26,020 -0.4
13/12/2012
3.55
 1,330 3.55 3.55 3.55 0 0 0
12/12/2012
3.55
 3,170 3.45 3.55 3.50 0 0 0
11/12/2012
3.45
 20,000 3.50 3.50 3.45 0 20,000 -0.3
10/12/2012
3.50
 280 3.47 3.50 3.42 0 0 0
07/12/2012
3.47
 20,200 3.45 3.47 3.45 200 20,200 -0.3
06/12/2012
3.45
 7,630 3.47 3.50 3.45 0 6,620 -0.1
05/12/2012
3.47
 24,010 3.52 3.52 3.45 0 23,510 -0.3
04/12/2012
3.52
 500 3.50 3.52 3.52 0 0 0
03/12/2012
3.50
 210 3.47 3.50 3.45 0 0 0
30/11/2012
3.47
 21,550 3.52 3.52 3.45 3,000 20,550 -0.2
29/11/2012
3.52
 120 3.45 3.52 3.52 0 0 0
28/11/2012
3.45
 20,690 3.45 3.47 3.40 5,920 13,270 -0.1
27/11/2012
3.45
 24,640 3.45 3.45 3.42 7,130 22,310 -0.2
26/11/2012
3.45
 2,210 3.45 3.45 3.45 210 0 0.0
23/11/2012
3.45
 1,240 3.52 3.52 3.45 0 0 0
22/11/2012
3.52
 26,780 3.45 3.52 3.42 10 0 0.0
21/11/2012
3.45
 10,000 3.45 3.45 3.45 0 0 0
20/11/2012
3.45
 18,900 3.45 3.45 3.45 3,830 0 0.1
19/11/2012
3.45
 20,000 3.47 3.47 3.45 7,000 0 0.1
16/11/2012
3.47
 2,300 3.50 3.50 3.47 2,290 0 0.0
15/11/2012
3.50
 5,430 3.47 3.50 3.47 3,080 50 0.0
14/11/2012
3.47
 209,930 3.55 3.55 3.45 3,180 209,810 -2.9

Chính sách bảo mật | Điều khoản sử dụng |