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)
03/09/2009
3.40
 78,970 3.47 3.47 3.33 0 0 0
02/09/2009
3.47
 0 3.47 3.47 3.47 0 0 0
01/09/2009
3.47
 94,390 3.45 3.47 3.38 0 0 0
31/08/2009
3.45
 172,590 3.29 3.45 3.38 0 3,000 0
28/08/2009
3.29
 186,470 3.15 3.29 3.15 3,600 0 0
27/08/2009
3.15
 7,530 3.15 3.20 3.15 0 0 0
26/08/2009
3.15
 39,780 3.15 3.20 3.13 0 0 0
25/08/2009
3.15
 70,440 3.17 3.17 3.13 1,000 0 0
24/08/2009
3.17
 32,690 3.24 3.24 3.17 0 0 0
21/08/2009
3.24
 158,420 3.11 3.26 3.13 0 0 0
20/08/2009
3.11
 43,870 3.15 3.18 3.06 0 0 0
19/08/2009
3.15
 73,570 3.09 3.15 3.06 34,000 0 0
18/08/2009
3.09
 43,740 3.11 3.11 3.06 0 0 0
17/08/2009
3.11
 88,160 3.06 3.13 3.08 10,000 0 0
14/08/2009
3.06
 112,850 3.02 3.08 2.93 26,670 0 0
13/08/2009
3.02
 47,010 3.04 3.08 3.02 2,000 0 0
12/08/2009
3.04
 52,200 3.06 3.08 3.02 2,000 0 0
11/08/2009
3.06
 152,930 3.00 3.06 2.99 69,780 0 0
10/08/2009
3.00
 69,510 2.88 3.00 2.88 28,000 0 0
07/08/2009
2.88
 44,330 2.90 2.90 2.84 0 0 0
06/08/2009
2.90
 35,690 2.90 2.93 2.90 0 0 0
05/08/2009
2.90
 33,190 2.88 2.91 2.88 0 0 0
04/08/2009
2.88
 48,120 2.88 2.90 2.88 0 0 0
03/08/2009
2.88
 24,920 2.95 2.95 2.88 0 0 0
31/07/2009
2.95
 19,630 2.88 2.97 2.88 0 0 0
30/07/2009
2.88
 70,410 2.93 2.93 2.88 0 0 0
29/07/2009
2.93
 68,110 2.90 2.97 2.91 0 0 0
28/07/2009
2.90
 53,030 3.04 3.04 2.90 0 0 0
27/07/2009
3.04
 53,450 2.99 3.08 3.04 0 0 0
24/07/2009
2.99
 81,700 2.86 2.99 2.97 0 0 0
23/07/2009
2.86
 19,580 2.81 2.88 2.79 0 10,000 0
22/07/2009
2.81
 42,510 2.77 2.90 2.81 31,100 0 0
21/07/2009
2.77
 4,190 2.75 2.81 2.73 0 0 0
20/07/2009
2.75
 24,670 2.84 2.88 2.75 0 0 0
17/07/2009
2.84
 22,110 2.91 2.91 2.81 0 0 0
16/07/2009
2.91
 91,740 2.82 2.91 2.84 62,860 0 0
15/07/2009
2.82
 64,460 2.70 2.82 2.70 50,000 0 0
14/07/2009
2.70
 27,670 2.73 2.73 2.70 0 2,000 0
13/07/2009
2.73
 28,660 2.81 2.81 2.72 0 0 0
10/07/2009
2.81
 58,070 2.79 2.91 2.79 32,160 0 0
09/07/2009
2.79
 18,800 2.81 2.88 2.79 1,480 0 0
08/07/2009
2.81
 77,390 2.68 2.81 2.68 57,360 0 0
07/07/2009
2.68
 10,050 2.70 2.70 2.64 0 0 0
06/07/2009
2.70
 27,730 2.57 2.70 2.59 0 0 0
03/07/2009
2.57
 11,820 2.57 2.57 2.45 0 0 0
02/07/2009
2.57
 9,920 2.55 2.64 2.55 0 0 0
01/07/2009
2.55
 37,550 2.63 2.63 2.54 0 0 0
30/06/2009
2.63
 19,060 2.64 2.73 2.63 0 0 0
29/06/2009
2.64
 24,940 2.70 2.70 2.63 0 0 0
26/06/2009
2.70
 62,280 2.70 2.79 2.59 0 39,550 0
25/06/2009
2.70
 39,870 2.82 2.90 2.70 0 24,470 0
24/06/2009
2.82
 63,450 2.70 2.82 2.75 0 22,000 0
23/06/2009
2.70
 51,370 2.72 2.72 2.63 100 0 0
22/06/2009
2.72
 47,060 2.82 2.82 2.70 0 0 0
19/06/2009
2.82
 46,230 2.77 2.82 2.77 0 0 0
18/06/2009
2.77
 35,740 2.72 2.81 2.77 0 0 0
17/06/2009
2.72
 127,400 2.84 2.88 2.72 0 0 0
16/06/2009
2.84
 49,480 2.99 2.99 2.84 100 0 0
15/06/2009
2.99
 62,990 3.11 3.11 2.97 0 0 0
12/06/2009
3.11
 82,800 3.20 3.26 3.06 1,000 20,050 0
11/06/2009
3.20
 61,740 3.15 3.24 3.08 0 0 0
10/06/2009
3.15
 66,970 3.31 3.31 3.15 0 0 0
09/06/2009
3.31
 79,810 3.27 3.36 3.26 0 0 0
08/06/2009
3.27
 105,400 3.13 3.27 3.27 20,000 25,000 0
05/06/2009
3.13
 175,170 2.99 3.13 3.08 0 1,000 0
04/06/2009
2.99
 104,590 2.97 3.02 2.97 200 0 0
03/06/2009: Cổ tức tiền mặt tỉ lệ: 8%
03/06/2009
2.97
 39,480 2.97 3.02 2.91 0 0 0
02/06/2009
2.97
 88,500 2.97 3.07 2.97 0 2,000 0
01/06/2009
2.97
 88,840 2.86 2.97 2.90 0 0 0
29/05/2009
2.86
 60,080 2.88 2.97 2.78 0 1,000 0
28/05/2009
2.88
 92,330 2.83 2.88 2.83 0 1,120 0
27/05/2009
2.83
 92,060 2.92 2.92 2.78 0 0 0
26/05/2009
2.92
 69,570 2.95 3.04 2.88 500 0 0
25/05/2009
2.95
 96,960 2.83 2.97 2.88 0 5,000 0
22/05/2009
2.83
 69,590 2.95 2.95 2.81 1,400 3,000 0
21/05/2009
2.95
 220,200 2.81 2.95 2.83 0 4,000 0
20/05/2009
2.81
 64,720 2.69 2.81 2.81 0 5,000 0
19/05/2009
2.69
 149,680 2.57 2.69 2.62 4,000 2,000 0
18/05/2009
2.57
 44,950 2.54 2.57 2.54 4,450 0 0
15/05/2009
2.54
 76,880 2.45 2.56 2.47 6,000 1,000 0
14/05/2009
2.45
 29,520 2.49 2.49 2.42 0 0 0
13/05/2009
2.49
 46,970 2.44 2.50 2.44 0 0 0
12/05/2009
2.44
 53,800 2.40 2.45 2.38 0 0 0
11/05/2009
2.40
 30,910 2.42 2.44 2.38 1,000 0 0
08/05/2009
2.42
 29,840 2.45 2.45 2.40 0 0 0
07/05/2009
2.45
 25,300 2.40 2.49 2.45 0 0 0
06/05/2009
2.40
 25,760 2.50 2.50 2.40 20 0 0
05/05/2009
2.50
 89,630 2.42 2.54 2.50 0 950 0
04/05/2009
2.42
 86,760 2.32 2.42 2.40 0 0 0
29/04/2009
2.32
 23,120 2.33 2.35 2.28 0 0 0
28/04/2009
2.33
 5,240 2.32 2.33 2.30 0 0 0
27/04/2009
2.32
 6,390 2.32 2.32 2.32 50 0 0
24/04/2009
2.32
 31,060 2.32 2.33 2.30 0 0 0
23/04/2009
2.32
 17,180 2.35 2.35 2.32 0 0 0
22/04/2009
2.35
 15,000 2.32 2.35 2.30 0 0 0
21/04/2009
2.32
 22,240 2.32 2.32 2.26 0 0 0
20/04/2009
2.32
 26,210 2.42 2.42 2.32 450 0 0
17/04/2009
2.42
 37,210 2.52 2.52 2.40 700 2,300 0
16/04/2009
2.52
 61,340 2.50 2.54 2.49 0 0 0
15/04/2009
2.50
 9,200 2.59 2.59 2.50 0 570 0

Chính sách bảo mật | Điều khoản sử dụng |