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)
12/01/2024
11.93
 53,300 11.89 11.97 11.85 0 0 0
11/01/2024
11.89
 80,000 11.93 11.97 11.89 0 0 0
10/01/2024
11.93
 57,600 11.89 11.97 11.89 0 0 0
09/01/2024
11.93
 60,900 11.93 11.97 11.89 0 0 0
08/01/2024
11.93
 49,200 11.97 11.97 11.89 0 0 0
05/01/2024
11.97
 60,400 11.97 11.97 11.89 0 0 0
04/01/2024
11.97
 71,700 11.97 12.01 11.93 0 0 0
03/01/2024
11.97
 47,600 11.89 11.97 11.89 0 0 0
02/01/2024
11.89
 102,500 11.97 11.97 11.89 0 0 0
01/01/2024
11.97
 66,600 11.93 11.97 11.85 0 0 0
29/12/2023
11.97
 66,600 11.93 11.97 11.85 0 0 0
28/12/2023
11.93
 38,200 11.93 12.01 11.85 0 0 0
27/12/2023
11.89
 50,100 11.93 11.93 11.73 0 0 0
26/12/2023
11.93
 9,900 11.89 11.93 11.89 0 0 0
25/12/2023
11.93
 47,600 11.89 11.93 11.81 0 0 0
22/12/2023
11.93
 87,000 11.97 11.97 11.85 0 0 0
21/12/2023
12.01
 24,900 11.89 12.01 11.89 0 0 0
20/12/2023
11.97
 47,600 11.89 11.97 11.89 0 0 0
19/12/2023
11.89
 35,100 11.89 11.97 11.85 0 0 0
18/12/2023
11.89
 12,000 12.01 12.01 11.89 0 0 0
15/12/2023
12.01
 22,300 11.93 12.01 11.89 0 0 0
14/12/2023
11.93
 25,800 12.01 12.01 11.89 0 0 0
13/12/2023
12.01
 26,700 12.01 12.05 11.89 0 0 0
12/12/2023
12.01
 110,600 11.93 12.01 11.85 0 0 0
11/12/2023
11.93
 33,200 11.93 11.97 11.85 0 0 0
08/12/2023
11.93
 28,100 11.93 11.97 11.81 0 0 0
07/12/2023
11.93
 31,600 11.93 11.93 11.81 0 0 0
06/12/2023
11.93
 47,200 11.97 11.97 11.93 0 0 0
05/12/2023
11.89
 67,700 11.97 11.97 11.81 0 0 0
04/12/2023
11.89
 73,100 11.77 11.89 11.77 0 0 0
01/12/2023
11.93
 158,700 11.81 11.97 11.77 0 0 0
30/11/2023
11.81
 34,800 11.81 11.93 11.69 0 0 0
29/11/2023
11.81
 56,600 11.89 11.89 11.81 0 0 0
28/11/2023
11.89
 60,900 11.81 12.13 11.77 0 0 0
27/11/2023
11.77
 12,500 11.73 11.77 11.69 0 0 0
24/11/2023
11.73
 23,900 11.89 11.89 11.73 0 0 0
23/11/2023
11.89
 29,200 11.97 11.97 11.81 0 0 0
22/11/2023
11.97
 48,400 11.81 11.97 11.73 0 0 0
21/11/2023
11.81
 27,600 11.69 11.93 11.65 0 0 0
20/11/2023
11.69
 57,500 11.85 11.85 11.69 0 0 0
17/11/2023
11.85
 62,300 11.85 11.89 11.81 0 0 0
16/11/2023
11.85
 41,900 12.05 12.05 11.85 0 0 0
15/11/2023
11.89
 53,100 11.97 12.05 11.89 0 0 0
14/11/2023
11.97
 71,300 11.89 11.97 11.81 0 0 0
13/11/2023
11.89
 24,300 12.33 12.33 11.89 0 0 0
10/11/2023
11.85
 100,000 11.73 11.97 11.73 0 0 0
09/11/2023
11.85
 88,800 11.65 11.89 11.61 0 0 0
08/11/2023
11.65
 55,100 11.61 11.65 11.57 0 0 0
07/11/2023
11.61
 55,300 11.57 11.65 11.49 0 0 0
06/11/2023
11.57
 71,600 11.57 11.69 11.49 0 0 0
03/11/2023
11.57
 36,700 11.57 11.69 11.57 0 0 0
02/11/2023
11.65
 76,700 11.65 11.69 11.45 0 0 0
01/11/2023
11.45
 43,400 11.33 11.61 11.33 0 0 0
31/10/2023
11.33
 159,400 11.33 11.41 11.25 0 0 0
30/10/2023
10.93
 151,800 11.61 11.77 10.93 0 0 0
27/10/2023
11.61
 47,500 11.49 11.61 11.33 0 0 0
26/10/2023
11.33
 170,900 11.57 11.65 11.29 0 0 0
25/10/2023
11.57
 81,000 11.73 11.73 11.57 0 0 0
24/10/2023
11.73
 56,500 11.69 11.73 11.65 0 0 0
23/10/2023
11.69
 61,800 11.73 11.77 11.69 0 0 0
20/10/2023
11.69
 88,600 11.65 11.69 11.57 0 0 0
19/10/2023
11.77
 123,700 11.93 11.93 11.49 0 0 0
18/10/2023
11.93
 177,600 12.37 12.37 11.93 0 0 0
17/10/2023
12.21
 133,700 12.29 12.29 12.05 0 0 0
16/10/2023
12.29
 95,400 12.37 12.80 12.21 0 0 0
13/10/2023
12.37
 274,500 12.61 12.65 12.25 0 0 0
12/10/2023: Cổ tức tiền mặt tỉ lệ: 14%
12/10/2023
12.61
 401,200 12.77 12.96 12.53 0 0 0
11/10/2023
14.16
 601,800 14.42 14.42 14.16 0 0 0
10/10/2023
14.38
 473,800 14.53 14.57 14.31 0 0 0
09/10/2023
14.57
 524,900 14.05 14.79 13.94 0 0 0
06/10/2023
14.01
 190,500 14.05 14.05 13.98 0 0 0
05/10/2023
13.98
 89,200 14.12 14.12 13.98 0 0 0
04/10/2023
14.09
 180,300 14.09 14.09 13.98 0 0 0
03/10/2023
14.05
 197,600 14.16 14.16 13.98 0 0 0
02/10/2023
14.12
 183,200 14.05 14.12 14.05 0 0 0
29/09/2023
14.05
 178,000 14.01 14.09 13.98 0 0 0
28/09/2023
13.98
 175,100 13.98 14.05 13.94 0 0 0
27/09/2023
13.90
 167,700 13.94 13.98 13.83 0 0 0
26/09/2023
13.98
 116,100 13.83 14.05 13.83 0 0 0
25/09/2023
13.90
 152,800 14.12 14.16 13.90 0 0 0
22/09/2023
14.12
 358,900 14.20 14.20 14.01 0 0 0
21/09/2023
14.16
 249,500 14.20 14.27 14.12 0 0 0
20/09/2023
14.12
 179,200 14.12 14.20 14.09 0 0 0
19/09/2023
14.09
 117,100 14.09 14.24 14.09 0 0 0
18/09/2023
14.09
 207,500 14.05 14.31 14.05 0 0 0
15/09/2023
14.01
 265,500 14.12 14.12 13.83 0 0 0
14/09/2023
14.05
 210,400 14.12 14.24 13.90 0 0 0
13/09/2023
14.12
 292,000 14.38 14.42 14.09 0 0 0
12/09/2023
14.09
 647,600 13.57 14.20 13.57 0 0 0
11/09/2023
13.38
 171,800 13.16 13.46 13.13 0 0 0
08/09/2023
13.13
 82,200 13.01 13.13 13.01 0 0 0
07/09/2023
13.01
 54,000 13.20 13.20 12.98 0 0 0
06/09/2023
12.90
 116,100 12.79 12.90 12.76 0 0 0
05/09/2023
12.76
 60,800 12.72 12.83 12.72 0 0 0
04/09/2023
10.91
 106,100 10.91 10.98 10.87 0 0 0
01/09/2023
10.98
 44,800 11.09 11.09 10.98 0 0 0
31/08/2023
12.76
 79,600 12.83 12.87 12.65 0 0 0
30/08/2023
12.65
 39,200 12.65 12.65 12.57 0 0 0
29/08/2023
12.65
 27,200 12.72 12.72 12.65 0 0 0
28/08/2023
12.65
 57,000 12.50 12.65 12.50 0 0 0

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