Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2024	14.10	463,400	14.15	14.40	14	77,100	74,400	0.1
20/11/2024	14.20	219,900	14.40	14.45	14.15	15,600	43,000	-0.4
19/11/2024: Cổ tức tiền mặt tỉ lệ: 18%
19/11/2024	14.50	254,000	14.20	14.65	14.20	31,500	0	0.5
18/11/2024	14.45	508,900	14.58	14.58	14.27	10,300	52,600	-0.7
15/11/2024	14.49	406,000	14.76	14.76	14.41	100	48,700	-0.8
14/11/2024	14.76	332,600	14.81	14.85	14.72	2,300	43,800	-0.7
13/11/2024	14.81	292,000	14.63	14.81	14.58	1,300	50,900	-0.8
12/11/2024	14.58	394,100	14.67	14.81	14.54	3,100	50,000	-0.8
11/11/2024	14.81	226,600	14.89	14.89	14.67	8,000	58,300	-0.8
08/11/2024	14.94	605,100	14.98	15.07	14.41	81,500	51,000	0.5
07/11/2024	14.98	180,200	14.98	14.98	14.89	30,300	52,200	-0.4
06/11/2024	14.98	290,700	15.21	15.29	14.85	0	0	0
05/11/2024	15.12	793,800	14.72	15.12	14.63	74,500	50,000	0.4
04/11/2024	14.72	458,700	14.72	14.76	14.63	32,800	125,500	-1.5
01/11/2024	14.72	236,200	14.67	14.76	14.63	2,000	50,000	-0.8
31/10/2024	14.67	199,300	14.81	14.81	14.67	1,000	50,200	-0.8
30/10/2024	14.67	284,900	14.76	14.81	14.63	800	57,600	-0.9
29/10/2024	14.72	370,100	14.85	14.85	14.67	600	50,200	-0.8
28/10/2024	14.72	303,100	14.98	14.98	14.63	1,500	51,600	-0.8
25/10/2024	14.89	495,000	14.45	14.94	14.41	20,500	50,200	-0.5
24/10/2024	14.36	504,700	14.32	14.45	14.27	8,200	50,000	-0.7
23/10/2024	14.27	306,300	14.27	14.32	14.14	1,600	50,000	-0.8
22/10/2024	14.05	176,600	14.27	14.27	14.05	0	62,400	-1.0
21/10/2024	14.23	190,900	14.23	14.23	14.18	0	30,600	-0.5
18/10/2024	14.23	78,900	14.32	14.32	14.23	100	20,000	-0.3
17/10/2024	14.23	189,600	14.23	14.32	14.18	0	30,500	-0.5
16/10/2024	14.23	74,000	14.23	14.32	14.18	3,000	20,000	-0.3
15/10/2024	14.23	151,500	14.27	14.32	14.14	0	0	0
14/10/2024	14.23	170,700	14.27	14.36	14.23	1,100	52,700	-0.8
11/10/2024	14.23	122,600	14.36	14.36	14.23	0	50,000	-0.8
10/10/2024	14.32	460,300	14.05	14.41	14.05	6,300	20,000	-0.2
09/10/2024	14.01	123,500	13.96	14.05	13.96	0	30,500	-0.5
08/10/2024	13.96	207,900	13.96	13.96	13.92	300	25,000	-0.4
07/10/2024	13.92	88,400	13.96	14.01	13.92	3,100	25,000	-0.3
04/10/2024	13.96	105,700	14.01	14.01	13.96	0	29,100	-0.5
03/10/2024	14.01	107,100	14.14	14.14	14.01	0	20,900	-0.3
02/10/2024	14.14	297,400	14.01	14.67	13.92	7,100	131,400	-2.0
01/10/2024	13.96	231,400	13.96	14.01	13.96	500	50,000	-0.8
30/09/2024	13.96	103,800	14.01	14.05	13.96	0	59,600	-0.9
27/09/2024	14.01	76,800	14.05	14.05	13.92	2,500	18,300	-0.2
26/09/2024	14.05	141,600	14.01	14.05	13.96	500	50,000	-0.8
25/09/2024	14.01	145,000	14.01	14.05	13.96	6,700	50,300	-0.7
24/09/2024	14.01	96,300	13.92	14.01	13.92	0	50,000	-0.8
23/09/2024	13.92	75,200	13.96	14.01	13.92	600	37,000	-0.6
20/09/2024	13.96	48,800	13.96	14.05	13.96	0	20,600	-0.3
19/09/2024	13.96	91,300	13.96	14.01	13.92	0	34,000	-0.5
18/09/2024	13.96	54,300	14.01	14.05	13.96	0	16,000	-0.3
17/09/2024	14.01	143,400	14.05	14.05	13.87	800	29,000	-0.4
16/09/2024	14.05	74,200	14.01	14.05	13.96	0	21,000	-0.3
13/09/2024	14.05	60,200	14.18	14.18	14.01	0	4,000	-0.1
12/09/2024	14.05	108,900	13.96	14.05	13.96	8,200	39,000	-0.5
11/09/2024	14.01	50,500	13.92	14.01	13.87	100	11,000	-0.2
10/09/2024	13.96	108,300	14.09	14.09	13.92	11,000	27,200	-0.3
09/09/2024	14.05	41,800	14.18	14.18	13.96	0	0	0
06/09/2024	14.05	68,000	14.05	14.14	14.05	0	17,000	-0.3
05/09/2024	14.05	197,900	13.96	14.32	13.96	17,900	50,000	-0.5
04/09/2024	14.01	197,000	13.96	14.01	13.92	51,500	85,000	-0.5
30/08/2024	14.01	122,500	13.92	14.01	13.92	0	50,000	-0.8
29/08/2024	13.96	149,700	13.92	13.96	13.92	0	50,000	-0.8
28/08/2024	13.92	115,900	13.87	13.96	13.87	0	28,000	-0.4
27/08/2024	13.87	76,400	13.96	14.01	13.87	1,000	41,300	-0.6
26/08/2024	13.87	216,600	14.09	14.09	13.87	0	50,000	-0.8
23/08/2024	13.92	95,800	13.96	14.01	13.92	1,000	50,000	-0.8
22/08/2024	13.96	76,200	13.96	14.01	13.92	0	28,000	-0.4
21/08/2024	13.96	89,600	14.09	14.09	13.96	0	22,200	-0.3
20/08/2024	13.96	163,300	13.96	14.01	13.92	100	61,800	-1.0
19/08/2024	13.96	155,300	14.01	14.01	13.92	0	50,000	-0.8
16/08/2024	14.05	191,800	13.83	14.09	13.83	14,400	50,300	-0.6
15/08/2024	13.83	66,100	13.96	13.96	13.78	0	36,000	-0.6
14/08/2024	13.92	59,700	13.96	13.96	13.87	9,000	14,000	-0.1
13/08/2024	13.92	119,500	13.96	13.96	13.87	0	30,000	-0.5
12/08/2024	13.96	90,700	14.05	14.09	13.87	0	20,000	-0.3
09/08/2024	14.01	72,400	13.96	14.01	13.87	0	38,100	-0.6
08/08/2024	13.92	51,300	13.96	14.05	13.92	10,000	13,400	-0.1
07/08/2024	13.92	59,400	13.87	13.96	13.83	800	26,400	-0.4
06/08/2024	13.87	76,700	13.78	13.96	13.69	4,700	25,100	-0.3
05/08/2024	13.78	229,900	14.01	14.01	13.74	5,700	70,100	-1.0
02/08/2024	14.05	179,700	13.96	14.05	13.87	4,100	50,000	-0.7
01/08/2024	13.96	266,100	14.27	14.41	13.78	0	75,700	-1.2
31/07/2024	14.36	89,900	14.32	14.41	14.23	0	30,500	-0.5
30/07/2024	14.27	131,500	14.27	14.36	14.18	100	27,300	-0.4
29/07/2024	14.27	80,700	14.23	14.27	14.14	100	27,300	-0.4
26/07/2024	14.27	51,600	14.09	14.32	14.09	0	23,000	-0.4
25/07/2024	14.18	132,300	14.18	14.23	14.05	0	50,000	-0.8
24/07/2024	14.18	175,000	14.23	14.23	14.05	2,700	56,900	-0.9
23/07/2024	14.23	206,200	14.67	14.67	14.23	0	50,700	-0.8
22/07/2024	14.32	388,300	14.76	14.76	14.23	9,800	50,300	-0.7
19/07/2024	14.76	221,600	14.76	14.89	14.67	6,600	54,000	-0.8
18/07/2024	14.72	236,300	14.89	14.94	14.54	8,900	50,000	-0.7
17/07/2024	14.85	420,900	15.21	15.56	14.72	300	13,300	-0.2
16/07/2024	15.21	705,800	14.54	15.38	14.41	64,800	58,400	0.1
15/07/2024	14.54	139,400	14.36	14.58	14.36	12,500	25,000	-0.2
12/07/2024	14.36	93,100	14.36	14.45	14.32	0	25,000	-0.4
11/07/2024	14.36	129,100	14.49	14.49	14.36	3,500	51,200	-0.8
10/07/2024	14.49	196,200	14.63	14.67	14.45	0	54,600	-0.9
09/07/2024	14.63	349,600	14.32	14.67	14.32	0	50,100	-0.8
08/07/2024	14.32	235,900	14.23	14.49	14.18	9,200	25,000	-0.3
05/07/2024	14.23	76,200	14.23	14.23	14.14	200	25,000	-0.4
04/07/2024	14.23	94,000	14.32	14.32	14.18	0	52,400	-0.8
03/07/2024	14.32	117,600	14.23	14.32	14.23	15,000	25,000	-0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-21)	-0.03	-0.19%	8,029,700	-801,300	-13.1	14.05 15.12 14.20
2 tháng (2024-09-23)	0.28	2.04%	11,077,400	-1,539,800	-24.8	13.92 15.12 14.20
3 tháng (2024-08-22)	0.24	1.71%	13,175,100	-2,099,400	-33.6	13.87 15.12 14.20
6 tháng (2024-05-24)	0.51	3.69%	23,796,700	-4,187,559	-66.9	13.69 15.21 14.20
12 tháng (2023-11-27)	1.08	8.26%	33,082,000	-4,919,814	-77.9	12.98 15.21 14.20
24 tháng (2022-12-01)	1.51	11.87%	54,876,600	-6,618,246	-103.4	11.66 16.24 14.20
36 tháng (2021-12-06)	-1.96	-12.13%	87,270,600	-5,722,634	-89.2	11.21 16.70 14.20
60 tháng (2019-12-17)	1.15	8.80%	145,620,140	-14,335,244	-262.8	11.21 17.36 14.20

CTCP Thủy điện Cần Đơn (sjd)

THỐNG KÊ GIAO DỊCH