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)
01/07/2022
14.18
 189,600 14.71 14.71 13.76 7,800 4,600 0.1
30/06/2022
14.71
 41,400 14.79 14.84 14.51 400 0 0.0
29/06/2022
14.79
 15,800 14.84 14.84 14.67 1,200 0 0.0
28/06/2022
14.84
 100,000 14.79 14.88 14.59 3,000 0 0.1
27/06/2022
14.79
 47,000 14.67 14.79 14.67 3,300 0 0.1
24/06/2022
14.67
 28,800 14.63 14.71 14.51 0 0 -0.0
23/06/2022
14.63
 55,200 14.42 14.63 14.34 0 200 -0.0
22/06/2022
14.42
 75,200 14.47 14.67 14.42 1,000 3,500 -0.0
21/06/2022
14.47
 73,900 14.75 14.84 14.47 0 3,400 -0.1
20/06/2022
14.75
 96,500 14.75 15.08 14.71 0 9,800 -0.2
17/06/2022
14.75
 101,000 14.96 14.96 14.51 0 4,300 -0.1
16/06/2022
14.96
 150,400 14.51 15.17 14.59 1,100 1,200 -0.0
15/06/2022
14.51
 64,100 14.75 14.75 14.47 0 9,700 -0.2
14/06/2022
14.75
 143,600 14.84 14.88 14.59 0 3,200 -0.1
13/06/2022
14.84
 163,200 15.17 15.17 14.59 3,200 14,100 -0.2
10/06/2022
15.17
 129,900 15.45 15.45 15.17 2,800 0 0.1
09/06/2022
15.45
 92,700 15.50 15.50 15.33 12,500 0 0.2
08/06/2022
15.50
 175,500 15.08 15.58 15.33 9,000 1,000 0.2
07/06/2022
15.08
 168,800 14.92 15.25 14.79 0 0 0
06/06/2022
14.92
 153,400 14.59 15.08 14.51 11,300 29,300 -0.3
03/06/2022
14.59
 99,600 14.63 14.67 14.55 0 20,700 -0.4
02/06/2022
14.63
 97,900 14.63 14.75 14.51 18,700 17,300 0.0
01/06/2022
14.63
 67,500 14.63 14.67 14.55 0 1,900 -0.0
31/05/2022
14.63
 37,700 14.59 14.63 14.42 2,000 1,000 0.0
30/05/2022
14.59
 41,600 14.38 14.63 14.42 200 1,000 -0.0
27/05/2022
14.38
 57,000 14.55 14.55 14.22 800 2,000 -0.0
26/05/2022
14.55
 21,100 14.51 14.75 14.38 2,200 4,000 -0.0
25/05/2022
14.51
 117,100 14.30 14.51 14.30 700 3,100 -0.0
24/05/2022
14.30
 44,100 14.30 14.30 14.09 1,000 2,500 -0.0
23/05/2022
14.30
 31,100 14.38 14.42 14.18 0 1,700 -0.0
20/05/2022
14.38
 122,600 14.30 14.38 14.22 0 4,100 -0.1
19/05/2022
14.30
 22,100 14.38 14.38 14.01 1,400 400 0.0
18/05/2022
14.38
 36,900 14.34 14.38 14.14 1,900 0 0.0
17/05/2022
14.34
 88,400 14.18 14.34 13.85 0 1,900 -0.0
16/05/2022
14.18
 72,800 14.18 14.34 14.14 26,000 8,700 0.3
13/05/2022
14.18
 147,600 14.34 14.34 13.85 0 10,400 -0.2
12/05/2022
14.34
 96,000 14.71 14.71 14.34 18,900 2,600 0.3
11/05/2022
14.71
 82,800 14.30 14.79 14.26 68,200 4,700 1.1
10/05/2022
14.30
 171,200 13.68 14.30 13.60 300 4,700 -0.1
09/05/2022
13.68
 220,400 14.30 14.34 13.68 0 14,100 -0.2
06/05/2022
14.30
 120,100 14.55 14.55 14.30 22,600 7,200 0.3
05/05/2022
14.55
 47,500 14.75 14.75 14.42 0 13,800 -0.2
04/05/2022
14.75
 97,500 14.75 14.84 14.59 0 29,200 -0.5
29/04/2022
14.75
 82,400 14.63 14.84 14.42 31,300 2,000 0.5
28/04/2022
14.63
 52,700 14.55 14.67 14.55 8,300 8,000 0.0
27/04/2022
14.55
 85,400 14.26 14.55 14.22 7,000 5,700 0.0
26/04/2022
14.26
 199,900 14.18 14.26 13.97 52,800 12,700 0.7
25/04/2022
14.18
 278,700 14.47 14.51 14.01 52,900 22,600 0.5
22/04/2022
14.47
 121,300 14.38 14.75 14.26 15,400 26,200 -0.2
21/04/2022
14.38
 230,700 14.71 14.71 14.26 11,400 46,500 -0.6
20/04/2022
14.71
 226,500 14.75 14.84 14.67 5,900 19,900 -0.2
19/04/2022
14.75
 152,100 14.84 15.12 14.71 7,600 20,100 -0.2
18/04/2022
14.84
 267,900 15.08 15.08 14.79 1,500 30,600 -0.5
15/04/2022
15.08
 201,300 15.37 15.37 15.00 0 3,900 0
14/04/2022
15.37
 237,300 15.50 15.66 15.25 53,700 300 1.0
13/04/2022
15.50
 577,200 15.87 15.87 14.79 115,600 10,400 2.0
12/04/2022
15.87
 241,500 16.20 16.20 15.83 0 20,400 -0.4
08/04/2022
16.20
 152,500 16.40 16.48 16.15 200 1,500 -0.0
07/04/2022
16.40
 384,000 16.44 16.65 16.24 0 1,700 -0.0
06/04/2022
16.44
 263,200 16.40 16.48 16.11 1,900 1,900 0
05/04/2022
16.40
 152,400 16.53 16.65 16.32 0 4,000 -0.1
04/04/2022
16.53
 319,800 16.24 16.86 16.48 0 22,800 -0.5
01/04/2022
16.24
 590,100 15.70 16.28 15.70 600 3,700 -0.1
31/03/2022
15.70
 182,000 15.66 15.83 15.66 2,300 7,100 -0.1
30/03/2022
15.66
 155,200 15.66 15.83 15.58 17,400 100 0.3
29/03/2022
15.66
 178,200 15.66 15.74 15.58 33,000 0 0.6
28/03/2022
15.66
 279,700 15.74 15.78 15.62 50,000 300 0.9
25/03/2022
15.74
 32,000 15.74 15.83 15.70 100 0 0.0
24/03/2022
15.74
 94,400 15.83 15.87 15.70 3,700 8,500 -0.1
23/03/2022
15.83
 72,200 15.74 15.87 15.74 2,000 500 0.0
22/03/2022
15.74
 135,600 15.74 15.83 15.62 400 0 0.0
21/03/2022
15.74
 151,700 15.74 15.83 15.58 4,800 67,000 -1.2
18/03/2022
15.74
 369,100 16.15 16.15 15.70 5,900 209,600 -3.9
17/03/2022: Cổ tức tiền mặt tỉ lệ: 13%
17/03/2022
16.15
 172,500 16.24 16.57 15.99 21,400 16,700 0.1
16/03/2022
16.24
 286,100 16.16 16.31 16.12 400 900 -0.0
15/03/2022
16.16
 152,600 16.24 16.35 16.12 600 14,000 -0.3
14/03/2022
16.24
 275,400 16.43 16.43 16.20 10,100 200 0.2
11/03/2022
16.43
 328,300 16.28 16.55 16.24 61,900 0 1.3
10/03/2022
16.28
 78,400 16.28 16.35 16.20 4,300 12,500 -0.2
09/03/2022
16.28
 359,900 16.31 16.31 16.16 0 0 0
08/03/2022
16.31
 245,100 16.43 16.43 16.24 100 2,000 -0.0
07/03/2022
16.43
 318,100 16.39 16.55 16.31 1,300 2,800 -0.0
04/03/2022
16.39
 450,300 15.81 16.70 16.24 10,000 59,000 -1.0
03/03/2022
15.81
 227,200 15.70 15.85 15.62 2,400 55,100 -1.1
02/03/2022
15.70
 113,400 15.77 15.77 15.62 18,500 0 0.4
01/03/2022
15.77
 195,100 15.66 15.77 15.62 114,900 6,400 2.2
28/02/2022
15.66
 97,000 15.54 15.66 15.50 5,600 600 0.1
25/02/2022
15.54
 102,500 15.46 15.58 15.46 3,500 200 0.1
24/02/2022
15.46
 203,500 15.62 15.70 15.39 0 20,100 -0.4
23/02/2022
15.62
 171,700 15.58 15.70 15.54 200 57,800 -1.2
22/02/2022
15.58
 244,300 15.77 15.77 15.43 2,000 41,100 -0.8
21/02/2022
15.77
 70,900 15.73 15.77 15.66 4,100 0 0.1
18/02/2022
15.73
 144,100 15.85 15.85 15.70 11,400 50,000 -0.8
17/02/2022
15.85
 138,900 15.73 15.89 15.77 7,500 0 0.2
16/02/2022
15.73
 216,400 15.73 15.93 15.54 2,300 54,500 -1.1
15/02/2022
15.73
 166,500 15.81 15.81 15.62 104,800 50,000 1.1
14/02/2022
15.81
 239,800 15.73 15.81 15.66 86,600 52,900 0.7
11/02/2022
15.73
 143,700 15.54 15.73 15.50 42,800 50,800 -0.2
10/02/2022
15.54
 169,900 15.62 15.62 15.50 1,000 50,000 -1.0
09/02/2022
15.62
 93,700 15.66 15.81 15.58 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |