CTCP Thủy điện Cần Đơn (sjd)

16.80
-0.05
(-0.30%)
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
(2024-10-09) 		1.05 6.67% 6,766,700 -604,600 -9.9
15.75
17
16.80
2 tháng
(2024-09-09) 		1 6.33% 9,225,000 -1,273,600 -20.4
15.65
17
16.80
3 tháng
(2024-08-12) 		1.10 7.01% 11,477,000 -1,912,210 -30.4
15.55
17
16.80
6 tháng
(2024-05-13) 		1.90 12.75% 22,447,600 -3,940,669 -62.7
14.90
17.10
16.80
12 tháng
(2023-11-14) 		1.80 12% 30,884,800 -4,352,724 -68.8
14.60
17.10
16.80
24 tháng
(2022-11-21) 		3.36 25% 52,608,700 -5,981,756 -93.3
13.12
18.26
16.80
36 tháng
(2021-11-24) 		-2.29 -11.98% 88,861,900 -5,268,544 -82.1
12.61
19.22
16.80
60 tháng
(2019-12-05) 		0.49 2.99% 143,351,570 -13,827,184 -254.6
12.61
19.52
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/03/2013
4.83
 10,180 4.90 4.90 4.71 0 0 0
27/03/2013
4.90
 2,550 4.90 4.90 4.68 450 0 0.0
26/03/2013
4.90
 1,190 4.90 4.90 4.68 0 0 0
25/03/2013
4.90
 4,240 4.93 4.93 4.77 200 0 0.0
22/03/2013
4.93
 15,110 4.83 4.96 4.74 6,900 0 0.1
21/03/2013
4.83
 41,620 5.17 5.17 4.83 0 0 0
20/03/2013
5.17
 14,310 5.20 5.20 5.02 0 0 0
19/03/2013
5.20
 80,390 5.05 5.30 5.02 41,290 3,000 0.6
18/03/2013: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2013
5.05
 29,580 4.83 5.05 4.71 28,220 0 0.5
15/03/2013
4.83
 222,760 4.83 4.92 4.81 193,310 0 3.3
14/03/2013
4.83
 14,650 4.81 4.86 4.81 0 0 0
13/03/2013
4.81
 109,760 4.69 4.86 4.75 75,060 27,500 0.8
12/03/2013
4.69
 191,020 4.64 4.75 4.61 94,440 0 1.6
11/03/2013
4.64
 47,040 4.61 4.67 4.61 67,710 0 1.1
08/03/2013
4.61
 14,320 4.55 4.64 4.61 0 0 0
07/03/2013
4.55
 2,070 4.58 4.58 4.55 0 0 0
06/03/2013
4.58
 30,820 4.44 4.58 4.44 0 0 0
05/03/2013
4.44
 14,090 4.44 4.44 4.38 1,000 0 0.0
04/03/2013
4.44
 5,060 4.44 4.47 4.36 0 0 0
01/03/2013
4.44
 2,170 4.44 4.44 4.36 0 0 0
28/02/2013
4.44
 5,000 4.41 4.47 4.41 0 0 0
27/02/2013
4.41
 4,010 4.36 4.41 4.30 0 0 0
26/02/2013
4.36
 36,790 4.38 4.44 4.36 0 0 0
25/02/2013
4.38
 1,030 4.33 4.47 4.38 0 0 0
22/02/2013
4.33
 41,230 4.44 4.44 4.30 0 0 0
21/02/2013
4.44
 38,780 4.55 4.58 4.44 0 11,120 -0.2
20/02/2013
4.55
 20,410 4.61 4.61 4.44 1,000 0 0.0
19/02/2013
4.61
 18,370 4.64 4.64 4.50 0 0 0
18/02/2013
4.64
 3,950 4.58 4.64 4.58 800 0 0.0
08/02/2013
4.58
 13,900 4.61 4.61 4.50 800 0 0.0
07/02/2013
4.61
 0 4.61 4.61 4.61 0 0 0
06/02/2013
4.61
 8,210 4.64 4.64 4.44 0 0 0
05/02/2013
4.64
 16,260 4.38 4.64 4.36 0 0 0
04/02/2013
4.38
 30,260 4.41 4.41 4.33 200 0 0.0
01/02/2013
4.41
 1,990 4.38 4.41 4.30 0 0 0
31/01/2013
4.38
 26,450 4.41 4.41 4.33 0 0 0
30/01/2013
4.41
 35,380 4.38 4.47 4.36 0 0 0
29/01/2013
4.38
 11,260 4.38 4.38 4.36 0 0 0
28/01/2013
4.38
 3,760 4.38 4.50 4.38 0 0 0
25/01/2013
4.38
 23,100 4.38 4.41 4.30 0 0 0
24/01/2013
4.38
 43,940 4.33 4.44 4.33 0 0 0
23/01/2013
4.33
 40,120 4.30 4.36 4.27 0 0 0
22/01/2013
4.30
 7,130 4.30 4.36 4.22 200 0 0.0
21/01/2013
4.30
 8,720 4.24 4.30 4.24 0 0 0
18/01/2013
4.24
 54,620 4.16 4.27 4.22 0 0 0
17/01/2013
4.16
 14,710 4.22 4.24 4.16 600 0 0.0
16/01/2013
4.22
 8,310 4.22 4.27 4.22 400 0 0.0
15/01/2013
4.22
 15,880 4.13 4.22 4.13 0 0 0
14/01/2013
4.13
 6,140 4.13 4.13 4.05 0 0 0
11/01/2013
4.13
 4,840 4.10 4.13 4.05 0 0 0
10/01/2013
4.10
 2,860 4.05 4.13 3.96 900 0 0.0
09/01/2013
4.05
 19,790 4.24 4.27 4.05 400 0 0.0
08/01/2013
4.24
 17,540 4.05 4.24 4.02 0 0 0
07/01/2013
4.05
 19,800 4.02 4.08 3.96 300 0 0.0
04/01/2013
4.02
 1,030 3.96 4.02 3.96 0 0 0
03/01/2013
3.96
 18,170 4.02 4.08 3.93 0 0 0
02/01/2013
4.02
 13,860 3.93 4.02 3.99 300 0 0.0
28/12/2012
3.93
 22,460 3.99 4.05 3.91 0 21,660 -0.3
27/12/2012
3.99
 60,020 3.96 3.99 3.88 0 60,000 -0.8
26/12/2012
3.96
 60,080 3.99 3.99 3.88 300 60,000 -0.8
25/12/2012
3.99
 25,490 3.99 3.99 3.88 0 0 0
24/12/2012
3.99
 2,110 3.88 3.99 3.88 0 0 0
21/12/2012
3.88
 12,900 3.96 3.96 3.88 0 12,900 -0.2
20/12/2012
3.96
 60,010 4.02 4.02 3.88 0 60,000 -0.8
19/12/2012
4.02
 2,230 3.88 4.02 3.85 0 0 0
18/12/2012
3.88
 26,680 3.88 3.88 3.88 0 26,680 -0.4
17/12/2012
3.88
 38,700 3.88 3.91 3.85 0 36,640 -0.5
14/12/2012
3.88
 26,020 3.99 3.99 3.88 300 26,020 -0.4
13/12/2012
3.99
 1,330 3.99 3.99 3.99 0 0 0
12/12/2012
3.99
 3,170 3.88 3.99 3.93 0 0 0
11/12/2012
3.88
 20,000 3.93 3.93 3.88 0 20,000 -0.3
10/12/2012
3.93
 280 3.91 3.93 3.85 0 0 0
07/12/2012
3.91
 20,200 3.88 3.91 3.88 200 20,200 -0.3
06/12/2012
3.88
 7,630 3.91 3.93 3.88 0 6,620 -0.1
05/12/2012
3.91
 24,010 3.96 3.96 3.88 0 23,510 -0.3
04/12/2012
3.96
 500 3.93 3.96 3.96 0 0 0
03/12/2012
3.93
 210 3.91 3.93 3.88 0 0 0
30/11/2012
3.91
 21,550 3.96 3.96 3.88 3,000 20,550 -0.2
29/11/2012
3.96
 120 3.88 3.96 3.96 0 0 0
28/11/2012
3.88
 20,690 3.88 3.91 3.82 5,920 13,270 -0.1
27/11/2012
3.88
 24,640 3.88 3.88 3.85 7,130 22,310 -0.2
26/11/2012
3.88
 2,210 3.88 3.88 3.88 210 0 0.0
23/11/2012
3.88
 1,240 3.96 3.96 3.88 0 0 0
22/11/2012
3.96
 26,780 3.88 3.96 3.85 10 0 0.0
21/11/2012
3.88
 10,000 3.88 3.88 3.88 0 0 0
20/11/2012
3.88
 18,900 3.88 3.88 3.88 3,830 0 0.1
19/11/2012
3.88
 20,000 3.91 3.91 3.88 7,000 0 0.1
16/11/2012
3.91
 2,300 3.93 3.93 3.91 2,290 0 0.0
15/11/2012
3.93
 5,430 3.91 3.93 3.91 3,080 50 0.0
14/11/2012
3.91
 209,930 3.99 3.99 3.88 3,180 209,810 -2.9
13/11/2012
3.99
 85,900 3.99 4.02 3.96 0 73,730 -1.0
12/11/2012
3.99
 56,000 3.88 3.99 3.93 0 26,930 -0.4
09/11/2012
3.88
 11,190 3.96 3.96 3.88 1,820 10,000 -0.1
08/11/2012
3.96
 50,110 3.88 3.96 3.88 0 40,100 -0.6
07/11/2012
3.88
 71,770 3.88 3.93 3.85 4,950 67,100 -0.9
06/11/2012
3.88
 39,730 3.88 3.91 3.88 6,160 35,000 -0.4
05/11/2012
3.88
 23,200 3.88 3.88 3.88 3,200 22,000 -0.3
02/11/2012
3.88
 72,730 3.91 3.91 3.88 19,030 41,000 -0.3
01/11/2012
3.91
 118,440 3.99 4.08 3.91 9,220 113,000 -1.5
31/10/2012
3.99
 180,500 3.99 3.99 3.93 55,120 179,820 -1.8

Chính sách bảo mật | Điều khoản sử dụng |