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)
15/02/2019
16.82
 27,490 16.82 16.94 16.82 0 0 0
14/02/2019
16.82
 69,810 16.70 16.86 16.55 100 0 0.0
13/02/2019
16.70
 96,540 16.19 16.70 16.27 0 0 0
12/02/2019
16.19
 57,770 16.16 16.19 15.92 500 0 0.0
11/02/2019
16.16
 11,600 16.16 16.23 16.08 2,000 0 0.0
01/02/2019
16.16
 11,220 16.08 16.31 16.00 0 0 0
31/01/2019
16.08
 7,050 16.00 16.47 15.96 10 0 0.0
30/01/2019
16.00
 15,260 16.27 16.31 16.00 0 0 0
29/01/2019
16.27
 37,750 16.27 16.27 15.96 0 0 0
28/01/2019
16.27
 35,030 16.08 16.31 15.96 16,300 0 0.3
25/01/2019
16.08
 23,860 16.16 16.16 15.96 20 350 -0.0
24/01/2019
16.16
 26,270 16.00 16.39 15.92 1,080 100 0.0
23/01/2019
16.00
 22,440 16.00 16.00 15.92 1,020 0 0.0
22/01/2019
16.00
 36,960 16.16 16.19 15.92 0 0 0
21/01/2019
16.16
 75,130 16.39 16.39 16.00 100 0 0.0
18/01/2019
16.39
 17,410 16.35 16.39 16.19 0 0 0
17/01/2019
16.35
 13,580 16.43 16.47 16.35 50 0 0.0
16/01/2019
16.43
 27,070 16.31 16.47 16.31 400 0 0.0
15/01/2019
16.31
 11,410 16.39 16.47 16.31 0 0 0
14/01/2019
16.39
 21,720 16.47 16.55 16.39 0 0 0
11/01/2019
16.47
 25,010 16.31 16.55 16.31 0 800 -0.0
10/01/2019
16.31
 22,260 16.51 16.55 16.31 0 100 -0.0
09/01/2019
16.51
 26,680 16.47 16.59 16.47 0 0 0
08/01/2019
16.47
 9,580 16.59 16.59 16.35 0 0 0
07/01/2019
16.59
 16,140 16.43 16.78 16.55 3,000 0 0.1
04/01/2019
16.43
 41,060 16.43 16.47 16.31 0 0 0
03/01/2019
16.43
 83,180 16.67 16.67 16.27 0 43,950 -0.9
02/01/2019
16.67
 35,890 16.78 16.78 16.67 0 0 0
28/12/2018
16.78
 30,470 16.86 16.86 16.74 100 0 0.0
27/12/2018
16.86
 27,570 16.86 17.02 16.70 0 0 0
26/12/2018
16.86
 21,570 16.82 17.02 16.82 60 0 0.0
25/12/2018
16.82
 42,220 17.10 17.10 16.70 0 0 0
24/12/2018
17.10
 47,640 17.02 17.10 16.70 0 250 -0.0
21/12/2018
17.02
 27,950 16.86 17.02 16.59 0 0 0
20/12/2018
16.86
 10,860 16.70 17.25 16.67 0 0 0
19/12/2018
16.70
 27,640 16.70 16.78 16.63 1,400 0 0.0
18/12/2018
16.70
 52,360 16.94 16.94 16.67 0 70 -0.0
17/12/2018
16.94
 37,010 17.14 17.14 16.90 500 0 0.0
14/12/2018
17.14
 21,050 17.14 17.33 17.10 900 0 0.0
13/12/2018
17.14
 31,330 17.10 17.49 17.02 1,000 0 0.0
12/12/2018
17.10
 26,930 17.33 17.33 17.02 730 0 0.0
11/12/2018
17.33
 136,340 17.65 17.65 16.86 70 8,650 -0.2
10/12/2018
17.65
 59,870 18.04 18.04 17.57 15,000 0 0.3
07/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2018
18.04
 194,620 19.72 19.72 17.57 0 1,000 -0.0
06/12/2018
19.72
 345,240 19.80 19.91 19.72 250 0 0.0
05/12/2018
19.80
 314,000 19.80 19.87 19.76 76,150 0 2.1
04/12/2018
19.80
 242,400 19.91 19.98 19.69 62,200 100 1.7
03/12/2018
19.91
 346,440 19.54 19.98 19.69 20,000 5,000 0.4
30/11/2018
19.54
 120,340 19.51 19.54 19.43 5,000 0 0.1
29/11/2018
19.51
 126,160 19.62 19.62 19.47 1,550 0 0.0
28/11/2018
19.62
 61,670 19.54 19.76 19.47 10 0 0.0
27/11/2018
19.54
 45,270 19.54 19.76 19.40 10 0 0.0
26/11/2018
19.54
 145,580 19.54 19.69 19.25 0 0 0
23/11/2018
19.54
 191,220 20.16 20.16 19.54 0 0 0
22/11/2018
20.16
 131,700 20.23 20.34 20.12 350 0 0.0
21/11/2018
20.23
 603,280 19.87 20.27 19.94 40 100,000 -2.8
20/11/2018
19.87
 489,210 19.32 19.91 19.36 1,050 69,410 -1.9
19/11/2018
19.32
 108,120 19.18 19.32 19.11 0 22,880 -0.6
16/11/2018
19.18
 46,350 19.25 19.40 19.11 30 10,000 -0.3
15/11/2018
19.25
 172,050 18.96 19.32 18.89 10 126,190 -3.3
14/11/2018
18.96
 72,170 18.85 19.54 18.89 0 50,980 -1.3
13/11/2018
18.85
 31,650 18.89 18.96 18.74 0 22,830 -0.6
12/11/2018
18.89
 33,850 18.89 18.96 18.74 0 0 0
09/11/2018
18.89
 46,040 19.03 19.11 18.89 10,000 18,520 -0.2
08/11/2018
19.03
 37,490 18.96 19.03 18.89 100 20,510 -0.5
07/11/2018
18.96
 36,680 18.89 18.96 18.82 0 0 0
06/11/2018
18.89
 33,070 18.82 19.03 18.85 10 0 0.0
05/11/2018
18.82
 29,940 18.82 18.89 18.71 330 0 0.0
02/11/2018
18.82
 25,500 18.85 18.85 18.74 0 20,000 -0.5
01/11/2018
18.85
 5,280 18.89 19.03 18.74 10 0 0.0
31/10/2018
18.89
 25,270 18.78 19.03 18.71 140 20,000 -0.5
30/10/2018
18.78
 26,970 18.89 18.89 18.34 840 24,820 -0.6
29/10/2018
18.89
 13,060 19.03 19.03 18.82 5,010 0 0.1
26/10/2018
19.03
 30,940 18.89 19.11 18.74 40 0 0.0
25/10/2018
18.89
 29,320 19.11 19.11 18.60 1,290 0 0.0
24/10/2018
19.11
 27,020 19.03 19.22 18.89 10 0 0.0
23/10/2018
19.03
 58,560 19.25 19.25 18.82 0 0 0
22/10/2018
19.25
 66,180 19.03 19.32 19.00 0 13,970 -0.4
19/10/2018
19.03
 14,720 19.22 19.22 19.03 0 0 0
18/10/2018
19.22
 26,840 19.29 19.32 19.11 0 0 0
17/10/2018
19.29
 46,910 19.18 19.51 19.18 100 42,800 -1.1
16/10/2018
19.18
 1,910 19.18 19.18 19.14 0 120 -0.0
15/10/2018
19.18
 21,860 19.11 19.18 18.89 10 11,050 -0.3
12/10/2018
19.11
 15,350 18.89 19.25 18.74 30 7,790 -0.2
11/10/2018
18.89
 48,710 19.43 19.43 18.89 10 0 0.0
10/10/2018
19.43
 64,790 19.51 19.51 19.25 10,180 5,000 0.1
09/10/2018
19.51
 41,140 19.40 19.51 19.11 0 8,410 -0.2
08/10/2018
19.40
 70,420 19.54 19.54 19.11 0 4,200 -0.1
05/10/2018
19.54
 60,650 19.58 19.58 19.18 0 0 0
04/10/2018
19.58
 34,810 19.54 19.58 19.47 0 0 0
03/10/2018
19.54
 38,070 19.54 19.62 19.47 0 0 0
02/10/2018
19.54
 60,490 19.54 19.54 19.25 0 34,350 -0.9
01/10/2018
19.54
 26,190 19.47 19.62 19.40 0 0 0
28/09/2018
19.47
 23,460 19.47 19.58 19.32 0 10 -0.0
27/09/2018
19.47
 23,670 19.47 19.62 19.25 30 0 0.0
26/09/2018
19.47
 58,250 19.03 19.47 19.03 70 17,520 -0.5
25/09/2018
19.03
 38,780 19.03 19.03 18.92 0 0 0
24/09/2018
19.03
 103,840 18.71 19.18 18.89 1,810 64,320 -1.6
21/09/2018
18.71
 26,930 18.82 18.82 18.71 2,000 0 0.1
20/09/2018
18.82
 26,460 18.82 18.82 18.74 2,680 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |