CTCP Thủy điện Cần Đơn (sjd)

13.95
0.05
(0.36%)
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
(2026-08-19) 		0 0% 975,600 -56,800 0
13.80
14
13.95
2 tháng
(2026-07-20) 		0 0% 2,216,700 -56,800 0
13.80
14.05
13.95
3 tháng
(2026-06-22) 		-0.20 -1.42% 3,327,400 -56,800 0
13.80
14.15
13.95
6 tháng
(2026-03-23) 		-0.05 -0.36% 6,713,900 -56,800 0
13.80
14.15
13.95
12 tháng
(2025-09-23) 		-0.45 -3.14% 17,889,600 -56,800 0
13.80
14.35
13.95
24 tháng
(2024-09-30) 		1.37 10.97% 57,360,700 -56,800 0
12.25
14.62
13.95
36 tháng
(2023-10-04) 		-0.19 -1.33% 85,763,400 -56,800 0
10.93
14.62
13.95
60 tháng
(2021-10-14) 		0.20 1.45% 157,311,400 -4,643,195 -103.6
10.06
15.57
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2012
2.31
 6,730 2.26 2.33 2.20 0 0 0
19/01/2012
2.26
 1,100 2.24 2.26 2.24 0 0 0
18/01/2012
2.24
 9,120 2.24 2.24 2.22 0 0 0
17/01/2012
2.24
 11,050 2.24 2.24 2.22 1,940 0 0.0
16/01/2012
2.24
 10 2.22 2.24 2.24 0 0 0
13/01/2012
2.22
 20 2.15 2.24 2.22 0 0 0
12/01/2012
2.15
 15,410 2.20 2.20 2.15 0 0 0
11/01/2012
2.20
 4,820 2.17 2.20 2.17 0 0 0
10/01/2012
2.17
 1,010 2.15 2.17 2.09 0 0 0
09/01/2012
2.15
 9,180 2.13 2.15 2.13 0 0 0
06/01/2012
2.13
 20 2.15 2.15 2.13 0 0 0
05/01/2012
2.15
 3,110 2.13 2.15 2.13 0 0 0
04/01/2012
2.13
 12,500 2.13 2.13 2.13 0 0 0
03/01/2012
2.13
 40,990 2.17 2.17 2.13 1,000 0 0.0
30/12/2011
2.17
 7,000 2.13 2.17 2.09 0 0 0
29/12/2011
2.13
 15,310 2.09 2.13 2.11 0 0 0
28/12/2011
2.09
 4,700 2.06 2.09 2.09 0 0 0
27/12/2011
2.06
 11,100 2.09 2.11 2.06 0 0 0
26/12/2011
2.09
 7,450 2.13 2.13 2.09 0 0 0
23/12/2011
2.13
 7,520 2.13 2.13 2.11 300 0 0.0
22/12/2011
2.13
 21,800 2.13 2.15 2.11 0 0 0
21/12/2011
2.13
 5,420 2.11 2.13 2.04 0 0 0
20/12/2011
2.11
 25,060 2.13 2.17 2.09 0 10,000 -0.1
19/12/2011
2.13
 9,220 2.09 2.15 2.13 0 0 0
16/12/2011
2.09
 23,690 2.06 2.09 2.04 0 0 0
15/12/2011
2.06
 13,370 2.06 2.06 1.97 0 1,040 0.0
14/12/2011
2.06
 23,820 2.06 2.06 2.04 0 0 0
13/12/2011
2.06
 9,210 2.04 2.06 2.04 0 0 0
12/12/2011
2.04
 0 2.04 2.04 2.04 0 0 0
09/12/2011
2.04
 6,680 2.04 2.09 2.02 0 0 0
08/12/2011
2.04
 5,780 2.04 2.06 2.04 0 0 0
07/12/2011
2.04
 4,750 2.06 2.06 2.02 0 0 0
06/12/2011
2.06
 2,800 2.11 2.11 2.06 1,000 0 0.0
05/12/2011
2.11
 8,140 2.06 2.11 2.09 2,000 0 0.0
02/12/2011
2.06
 3,140 2.06 2.06 2.04 0 0 0
01/12/2011
2.06
 80 2.04 2.06 2.02 0 0 0
30/11/2011
2.04
 5,660 2.04 2.04 1.97 0 0 0
29/11/2011
2.04
 340 1.95 2.04 1.95 0 0 0
28/11/2011
1.95
 0 1.95 1.95 1.95 0 0 0
25/11/2011
1.95
 5,610 2.04 2.04 1.95 0 0 0
24/11/2011
2.04
 7,600 2.06 2.06 2.02 0 0 0
23/11/2011
2.06
 3,050 2.02 2.06 2.06 0 0 0
22/11/2011
2.02
 9,240 2.00 2.04 1.97 0 0 0
21/11/2011
2.00
 7,410 2.02 2.04 1.97 0 0 0
18/11/2011
2.02
 27,750 2.00 2.02 1.91 0 23,000 -0.2
17/11/2011
2.00
 4,030 2.00 2.00 1.95 0 2,000 0.0
16/11/2011
2.00
 2,880 1.91 2.00 1.88 0 0 0
15/11/2011
1.91
 21,430 2.00 2.04 1.91 0 3,500 0.0
14/11/2011
2.00
 1,030 2.04 2.04 2.00 0 120 0.0
11/11/2011
2.04
 2,200 2.11 2.11 2.02 0 800 0.0
10/11/2011
2.11
 4,620 2.06 2.11 2.02 0 0 0
09/11/2011
2.06
 4,410 2.13 2.15 2.06 0 0 0
08/11/2011
2.13
 4,000 2.13 2.13 2.06 0 0 0
07/11/2011
2.13
 3,440 2.17 2.17 2.09 1,100 0 0.0
04/11/2011
2.17
 4,660 2.20 2.20 2.17 0 0 0
03/11/2011
2.20
 10 2.13 2.20 2.20 0 0 0
02/11/2011
2.13
 1,230 2.17 2.20 2.13 0 0 0
01/11/2011
2.17
 13,190 2.22 2.26 2.17 0 0 0
31/10/2011
2.22
 5,580 2.26 2.33 2.20 1,000 0 0.0
28/10/2011
2.26
 6,690 2.20 2.26 2.22 0 0 0
27/10/2011
2.20
 6,300 2.13 2.20 2.13 0 0 0
26/10/2011
2.13
 1,700 2.13 2.17 2.13 0 0 0
25/10/2011
2.13
 7,640 2.11 2.17 2.13 0 0 0
24/10/2011
2.11
 11,020 2.06 2.13 2.11 0 0 0
21/10/2011
2.06
 3,760 2.11 2.11 2.06 0 0 0
20/10/2011
2.11
 2,960 2.11 2.11 2.11 0 0 0
19/10/2011
2.11
 13,990 2.15 2.15 2.06 0 0 0
18/10/2011
2.15
 2,860 2.15 2.15 2.09 0 0 0
17/10/2011: Cổ tức tiền mặt tỉ lệ: 15%
17/10/2011
2.15
 11,060 2.13 2.15 2.04 0 0 0
14/10/2011
2.13
 52,660 2.15 2.17 2.13 0 0 0
13/10/2011
2.15
 6,830 2.11 2.17 2.09 0 0 0
12/10/2011
2.11
 12,390 2.11 2.19 2.11 0 0 0
11/10/2011
2.11
 23,720 2.09 2.19 2.05 10,000 0 0.1
10/10/2011
2.09
 37,040 2.19 2.19 2.09 0 0 0
07/10/2011
2.19
 38,270 2.23 2.23 2.13 0 0 0
06/10/2011
2.23
 12,120 2.21 2.23 2.15 0 0 0
05/10/2011
2.21
 26,150 2.23 2.25 2.21 1,000 0 0.0
04/10/2011
2.23
 63,720 2.19 2.27 2.23 0 0 0
03/10/2011
2.19
 65,050 2.13 2.19 2.03 0 0 0
30/09/2011
2.13
 49,580 2.07 2.15 2.05 0 0 0
29/09/2011
2.07
 40,390 1.98 2.07 1.98 0 0 0
28/09/2011
1.98
 13,120 1.92 1.98 1.86 0 120 0.0
27/09/2011
1.92
 7,400 1.92 1.94 1.92 0 0 0
26/09/2011
1.92
 8,260 1.90 1.92 1.90 0 0 0
23/09/2011
1.90
 4,400 1.90 1.92 1.88 0 0 0
22/09/2011
1.90
 6,400 1.92 1.92 1.88 0 0 0
21/09/2011
1.92
 6,100 1.86 1.92 1.86 0 0 0
20/09/2011
1.86
 6,870 1.88 1.88 1.86 0 0 0
19/09/2011
1.88
 2,010 1.88 1.88 1.88 0 0 0
16/09/2011
1.88
 3,830 1.90 1.90 1.86 0 0 0
15/09/2011
1.90
 35,180 1.94 1.94 1.84 0 0 0
14/09/2011
1.94
 2,500 1.99 1.99 1.94 0 0 0
13/09/2011
1.99
 21,200 1.94 1.99 1.94 10 0 0.0
12/09/2011
1.94
 20,700 1.96 1.96 1.94 0 0 0
09/09/2011
1.96
 7,650 1.96 1.96 1.92 0 0 0
08/09/2011
1.96
 22,500 1.94 1.98 1.92 0 0 0
07/09/2011
1.94
 4,440 1.98 1.98 1.94 0 0 0
06/09/2011
1.98
 1,060 1.94 1.98 1.90 0 0 0
05/09/2011
1.94
 6,400 1.92 1.94 1.94 0 0 0
01/09/2011
1.92
 2,380 1.86 1.94 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc