CTCP Thủy điện Cần Đơn (sjd)

15.70
0
(0%)
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
(2024-08-21) 		0 0% 2,187,300 -566,410 -8.9
15.60
15.80
15.70
2 tháng
(2024-07-22) 		-0.40 -2.48% 5,224,700 -1,402,604 -22.1
15.50
16.15
15.70
3 tháng
(2024-06-24) 		-0.30 -1.88% 9,255,700 -1,898,510 -30.2
15.50
17.10
15.70
6 tháng
(2024-03-25) 		0.75 5.02% 15,750,900 -3,026,169 -47.8
14.60
17.10
15.70
12 tháng
(2023-09-26) 		-1.82 -10.38% 28,095,200 -3,256,724 -51.2
13.70
18.26
15.70
24 tháng
(2022-10-03) 		0.31 2.04% 46,363,400 -4,076,506 -60.3
12.61
18.26
15.70
36 tháng
(2021-10-06) 		-2.43 -13.40% 99,926,700 -9,466,344 -179.0
12.61
19.52
15.70
60 tháng
(2019-10-17) 		-0.14 -0.90% 136,619,040 -12,976,054 -241.9
12.61
19.52
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
13.69
 16,540 13.69 13.69 13.69 0 0 0
27/04/2020
13.69
 42,570 13.69 13.85 13.61 0 0 0
24/04/2020
13.69
 18,390 13.56 13.69 13.61 10,000 0 0.2
23/04/2020
13.56
 52,350 13.61 13.85 13.48 13,000 0 0.2
22/04/2020
13.61
 29,020 13.52 13.61 13.52 10,000 480 0.2
21/04/2020
13.52
 65,200 13.85 13.85 13.52 11,000 0 0.2
20/04/2020
13.85
 38,400 14.02 14.10 13.81 8,000 300 0.1
17/04/2020
14.02
 56,500 13.94 14.02 13.85 10,000 0 0.2
16/04/2020
13.94
 23,780 13.85 13.94 13.69 5,000 0 0.1
15/04/2020
13.85
 84,120 13.61 14.02 13.61 10,000 0 0.2
14/04/2020
13.61
 52,920 13.44 13.61 13.44 0 0 0
13/04/2020
13.44
 25,570 13.44 13.48 13.40 5,000 0 0.1
10/04/2020
13.44
 27,010 13.40 13.44 13.40 0 1,000 -0.0
09/04/2020
13.40
 54,460 13.40 13.48 13.36 0 2,700 -0.0
08/04/2020
13.40
 77,120 13.36 13.48 13.32 280 0 0.0
07/04/2020
13.36
 30,660 13.48 13.56 13.11 0 0 0
06/04/2020
13.48
 29,250 13.28 13.52 13.28 0 0 0
03/04/2020
13.28
 25,800 13.03 13.44 13.19 0 0 0
01/04/2020
13.03
 31,340 12.95 13.11 12.95 0 0 0
31/03/2020
12.95
 17,130 12.95 13.19 12.86 990 0 0.0
30/03/2020
12.95
 29,830 13.28 13.28 12.86 0 0 0
27/03/2020
13.28
 19,880 13.32 13.36 13.28 10 0 0.0
26/03/2020
13.32
 33,670 13.32 13.36 13.28 0 0 0
25/03/2020
13.32
 32,320 12.95 13.36 13.15 1,300 0 0.0
24/03/2020
12.95
 94,440 12.78 13.19 12.78 0 31,860 -0.5
23/03/2020
12.78
 46,950 13.11 13.11 12.78 0 0 0
20/03/2020
13.11
 47,830 13.44 13.52 13.11 0 16,710 -0.3
19/03/2020
13.44
 7,150 13.44 13.44 13.28 0 0 0
18/03/2020
13.44
 14,680 13.44 14.02 13.32 0 0 0
17/03/2020
13.44
 18,830 13.44 13.44 12.78 0 0 0
16/03/2020
13.44
 11,680 13.11 13.44 12.53 100 6,800 -0.1
13/03/2020
13.11
 57,840 13.11 13.19 12.78 0 0 0
12/03/2020
13.11
 95,580 13.61 13.61 12.99 3,510 0 0.1
11/03/2020
13.61
 22,050 13.65 14.02 13.36 0 800 -0.0
10/03/2020
13.65
 54,850 13.11 13.65 13.11 0 0 0
09/03/2020
13.11
 131,420 13.94 13.94 13.11 10 98,410 -1.6
06/03/2020
13.94
 20,460 14.02 14.02 13.89 0 11,680 -0.2
05/03/2020
14.02
 12,890 14.06 14.18 14.02 0 11,810 -0.2
04/03/2020
14.06
 32,720 14.10 14.22 14.02 0 0 0
03/03/2020
14.10
 8,110 13.98 14.10 14.02 0 0 0
02/03/2020
13.98
 20,440 13.94 14.47 13.94 0 100 -0.0
28/02/2020
13.94
 45,120 14.18 14.18 13.94 0 0 0
27/02/2020
14.18
 7,930 14.18 14.22 14.14 0 0 0
26/02/2020
14.18
 22,160 14.18 14.18 13.94 0 0 0
25/02/2020
14.18
 33,160 14.06 14.18 14.02 0 0 0
24/02/2020
14.06
 93,510 14.31 14.35 14.06 0 71,950 -1.2
21/02/2020
14.31
 3,140 14.35 14.35 14.31 0 0 0
20/02/2020
14.35
 26,000 14.31 14.51 14.31 0 0 0
19/02/2020
14.31
 14,640 14.27 14.43 14.27 0 0 0
18/02/2020
14.27
 26,320 14.31 14.31 14.27 0 0 0
17/02/2020
14.31
 2,440 14.31 14.51 14.31 0 40 -0.0
14/02/2020
14.31
 36,690 14.31 14.31 14.27 0 0 0
13/02/2020
14.31
 21,620 14.43 14.43 14.27 0 0 0
12/02/2020
14.43
 16,140 14.47 14.47 14.39 0 0 0
11/02/2020
14.47
 65,060 14.51 14.51 14.35 0 0 0
10/02/2020
14.51
 71,180 14.43 14.51 14.31 0 0 0
07/02/2020
14.43
 13,300 14.43 14.43 14.18 0 0 0
06/02/2020
14.43
 9,940 14.27 14.43 14.27 0 0 0
05/02/2020
14.27
 35,820 14.22 14.27 14.14 500 0 0.0
04/02/2020
14.22
 7,120 14.14 14.35 14.14 0 0 0
03/02/2020
14.14
 33,040 14.39 14.39 13.94 0 0 0
31/01/2020
14.39
 5,550 14.39 14.51 14.35 3,000 0 0.1
30/01/2020
14.39
 18,980 14.68 14.68 14.39 0 0 0
22/01/2020
14.68
 6,380 14.68 14.76 14.68 0 0 0
21/01/2020
14.68
 54,950 14.18 14.68 14.18 0 28,830 -0.5
20/01/2020
14.18
 22,210 14.27 14.43 14.18 0 0 0
17/01/2020
14.27
 5,830 14.27 14.27 14.06 10 0 0.0
16/01/2020
14.27
 12,060 14.18 14.27 14.10 3,420 240 0.1
15/01/2020
14.18
 5,210 14.18 14.18 14.14 1,000 0 0.0
14/01/2020
14.18
 10,980 14.18 14.27 14.18 0 0 0
13/01/2020
14.18
 7,990 14.18 14.43 14.18 0 0 0
10/01/2020
14.18
 10,230 14.18 14.18 14.02 0 0 0
09/01/2020
14.18
 21,720 14.18 14.18 13.89 0 0 0
08/01/2020
14.18
 33,350 14.39 14.39 14.10 0 0 0
07/01/2020
14.39
 23,630 14.39 14.51 14.35 0 0 0
06/01/2020
14.39
 7,570 14.43 14.55 14.39 0 0 0
03/01/2020
14.43
 13,630 14.43 14.47 14.35 300 0 0.0
02/01/2020
14.43
 17,510 14.39 14.51 14.35 2,000 0 0.0
31/12/2019
14.39
 15,200 14.43 14.51 14.35 0 900 -0.0
30/12/2019
14.43
 30,530 14.55 14.68 14.43 0 20 -0.0
27/12/2019
14.55
 17,430 14.72 14.72 14.55 0 120 -0.0
26/12/2019
14.72
 300 14.68 14.72 14.55 40 140 -0.0
25/12/2019
14.68
 21,950 14.76 14.76 14.60 0 0 0
24/12/2019
14.76
 3,190 14.84 14.84 14.68 0 20 -0.0
23/12/2019
14.84
 10,690 14.76 15.01 14.76 0 0 0
20/12/2019
14.76
 19,180 14.68 14.80 14.68 0 0 0
19/12/2019
14.68
 6,290 14.72 14.72 14.60 650 1,100 -0.0
18/12/2019
14.72
 6,260 14.68 14.72 14.51 0 1,500 -0.0
17/12/2019
14.68
 13,910 14.72 14.84 14.60 0 0 0
16/12/2019
14.72
 16,090 14.76 14.80 14.72 0 0 0
13/12/2019
14.76
 43,070 14.84 14.84 14.68 1,990 0 0.0
12/12/2019
14.84
 27,440 14.92 14.92 14.27 0 0 0
11/12/2019
14.92
 5,940 15.09 15.09 14.92 0 0 0
10/12/2019
15.09
 17,570 15.30 15.38 14.92 1,000 70 0.0
09/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2019
15.30
 61,040 16.04 16.04 14.60 0 2,280 -0.0
06/12/2019
16.04
 56,410 16.31 16.39 16.04 0 0 0
05/12/2019
16.31
 116,270 16.55 16.55 16.23 70 3,540 -0.1
04/12/2019
16.55
 86,500 16.55 16.59 16.47 0 0 0
03/12/2019
16.55
 93,540 16.59 16.63 16.39 0 0 0
02/12/2019
16.59
 77,820 16.70 16.78 15.69 5,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |