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)
27/11/2017
17.00
 78,890 16.96 17.07 16.78 10 0 0.0
24/11/2017
16.96
 54,790 16.93 17.07 16.71 3,110 0 0.1
23/11/2017
16.93
 66,230 17.29 17.29 16.78 3,010 0 0.1
22/11/2017
17.29
 49,880 17.25 17.36 17.00 380 0 0.0
21/11/2017
17.25
 70,160 17.36 17.40 17.22 15,000 0 0.4
20/11/2017
17.36
 188,560 16.85 17.40 16.85 25,980 23,800 0.1
17/11/2017
16.85
 130,580 16.56 17.07 16.56 80,200 150,000 -1.8
16/11/2017
16.56
 49,090 16.56 16.71 16.56 0 0 0
15/11/2017
16.56
 52,050 16.49 17.00 16.49 20 10 0.0
14/11/2017
16.49
 50,360 16.56 16.56 16.38 0 0 0
13/11/2017
16.56
 41,530 16.42 16.56 16.35 10 0 0.0
10/11/2017
16.42
 47,170 16.60 16.60 16.27 10 0 0.0
09/11/2017
16.60
 29,190 16.64 16.64 16.56 0 0 0
08/11/2017
16.64
 24,890 16.78 16.78 16.42 0 0 0
07/11/2017
16.78
 26,410 16.49 16.78 16.49 20,180 2,000 0.4
06/11/2017
16.49
 48,350 16.49 16.93 16.42 270 1,000 -0.0
03/11/2017
16.49
 24,950 16.71 16.93 16.42 11,710 0 0.3
02/11/2017
16.71
 23,900 17.00 17.00 16.49 40 0 0.0
01/11/2017
17.00
 52,960 16.35 17.00 16.35 25,630 288,365 -6.0
31/10/2017
16.35
 48,080 16.20 16.56 16.20 3,010 0 0.1
30/10/2017
16.20
 213,510 17.07 17.07 16.06 1,800 1,500 0.0
27/10/2017: Cổ tức tiền mặt tỉ lệ: 23%
27/10/2017
17.07
 79,750 17.22 17.29 17.00 16,700 0 0.4
26/10/2017
17.22
 110,170 17.22 17.35 17.15 0 2,240 -0.1
25/10/2017
17.22
 187,490 17.22 17.45 17.22 1,000 6,600 -0.1
24/10/2017
17.22
 161,030 17.15 17.22 17.02 11,300 0 0.3
23/10/2017
17.15
 169,760 17.02 17.35 17.02 0 8,000 -0.2
20/10/2017
17.02
 141,160 17.02 17.42 16.95 360 5,400 -0.1
19/10/2017
17.02
 83,810 17.09 17.09 16.89 1,700 2,000 -0.0
18/10/2017
17.09
 90,880 17.15 17.22 17.09 0 2,760 -0.1
17/10/2017
17.15
 111,630 17.15 17.18 17.02 500 5,000 -0.1
16/10/2017
17.15
 208,010 16.69 17.35 16.89 3,820 14,790 -0.3
13/10/2017
16.69
 172,600 16.69 16.69 16.49 0 3,000 -0.1
12/10/2017
16.69
 94,770 16.56 16.75 16.49 0 5,000 -0.1
11/10/2017
16.56
 178,940 16.39 16.82 16.46 0 30,000 -0.7
10/10/2017
16.39
 155,410 15.76 16.42 16.09 0 6,670 -0.2
09/10/2017
15.76
 33,440 15.63 15.89 15.76 10 4,080 -0.1
06/10/2017
15.63
 26,050 15.69 15.76 15.60 0 0 0
05/10/2017
15.69
 27,060 15.69 15.83 15.60 10 10 0
04/10/2017
15.69
 17,930 15.56 15.89 15.60 20 0 0.0
03/10/2017
15.56
 38,310 15.56 15.89 15.56 10 2,810 -0.1
02/10/2017
15.56
 9,790 15.40 15.69 15.36 20 0 0.0
29/09/2017
15.40
 52,570 15.40 15.83 15.30 80 31,550 -0.7
28/09/2017
15.40
 17,400 15.50 15.50 15.36 10 7,450 -0.2
27/09/2017
15.50
 39,050 15.56 15.56 15.40 10 19,110 -0.4
26/09/2017
15.56
 16,590 15.50 15.83 15.50 520 0 0.0
25/09/2017
15.50
 19,380 15.56 15.56 15.50 870 0 0.0
22/09/2017
15.56
 38,130 15.56 15.86 15.56 2,010 100 0.0
21/09/2017
15.56
 17,130 15.76 15.76 15.53 3,800 0 0.1
20/09/2017
15.76
 28,450 15.83 15.83 15.53 10 0 0.0
19/09/2017
15.83
 7,920 15.83 16.03 15.63 460 0 0.0
18/09/2017
15.83
 49,710 15.26 15.89 15.50 0 0 0
15/09/2017
15.26
 84,760 15.56 15.56 15.23 0 3,750 -0.1
14/09/2017
15.56
 38,310 15.69 15.69 15.56 0 0 0
13/09/2017
15.69
 22,760 15.63 15.89 15.60 20 0 0.0
12/09/2017
15.63
 32,020 15.69 15.89 15.63 150 0 0.0
11/09/2017
15.69
 51,210 15.76 15.83 15.56 10 0 0.0
08/09/2017
15.76
 15,870 15.83 15.83 15.63 0 0 0
07/09/2017
15.83
 56,910 15.56 15.89 15.30 27,100 0 0.6
06/09/2017
15.56
 20,410 15.83 15.83 15.50 510 0 0.0
05/09/2017
15.83
 1,500 15.86 16.16 15.73 60 0 0.0
01/09/2017
15.86
 46,710 15.83 16.03 15.63 40 0 0.0
31/08/2017
15.83
 51,460 16.09 16.22 15.76 60 2,000 -0.0
30/08/2017
16.09
 33,820 16.06 16.22 15.89 70 2,000 -0.0
29/08/2017
16.06
 65,700 15.83 16.29 15.89 90 2,000 -0.0
28/08/2017
15.83
 52,290 15.69 15.99 15.69 10 2,000 -0.0
25/08/2017
15.69
 17,870 15.63 15.69 15.56 20 10 0.0
24/08/2017
15.63
 51,730 15.43 15.69 15.43 10 20 -0.0
23/08/2017
15.43
 25,880 15.23 15.43 15.23 50 500,100 -11.5
22/08/2017
15.23
 49,390 15.16 15.30 15.16 995,000 1,002,000 -0.2
21/08/2017
15.16
 31,400 15.16 15.23 15.13 100 2,000 -0.0
18/08/2017
15.16
 28,050 15.16 15.23 15.13 0 2,000 -0.0
17/08/2017
15.16
 66,140 15.23 15.43 15.16 0 2,000 -0.0
16/08/2017
15.23
 53,290 15.20 15.36 15.20 10 2,000 -0.0
15/08/2017
15.20
 77,920 15.23 15.43 15.20 10 51,840 -1.2
14/08/2017
15.23
 49,790 15.20 15.36 15.20 0 44,970 -1.0
11/08/2017
15.20
 39,230 15.13 15.43 15.16 50 15,160 -0.3
10/08/2017
15.13
 21,370 15.23 15.23 15.13 0 2,000 -0.0
09/08/2017
15.23
 39,000 15.23 15.50 15.16 510 13,900 -0.3
08/08/2017
15.23
 73,550 15.16 15.43 15.16 100 33,390 -0.8
07/08/2017
15.16
 51,230 15.16 15.30 15.10 18,000 38,330 -0.5
04/08/2017
15.16
 37,150 15.20 15.46 15.16 4,390 18,860 -0.3
03/08/2017
15.20
 52,070 15.23 15.56 15.20 7,130 35,330 -0.6
02/08/2017
15.23
 18,550 15.10 15.50 15.10 2,350 9,200 -0.2
01/08/2017
15.10
 37,190 15.23 15.56 15.10 10 16,380 -0.4
31/07/2017
15.23
 35,240 15.23 15.56 15.10 10 0 0.0
28/07/2017
15.23
 67,610 15.30 15.63 15.23 100 61,960 -1.4
27/07/2017
15.30
 61,020 15.36 15.76 15.23 10 38,760 -0.9
26/07/2017
15.36
 26,180 15.50 15.69 15.36 310 14,000 -0.3
25/07/2017
15.50
 14,040 15.50 15.89 15.30 20 1,630 -0.0
24/07/2017
15.50
 51,090 15.50 15.66 15.30 25,520 30,700 -0.1
21/07/2017
15.50
 44,320 15.50 15.60 15.36 1,520 11,600 -0.2
20/07/2017
15.50
 50,730 15.69 15.89 15.50 20 16,270 -0.4
19/07/2017
15.69
 68,070 15.43 15.69 15.23 20 0 0.0
18/07/2017
15.43
 58,970 15.76 15.76 15.16 160 9,480 -0.2
17/07/2017
15.76
 25,300 16.16 16.16 15.63 30 6,310 -0.2
14/07/2017
16.16
 6,690 16.16 16.42 16.16 0 0 0
13/07/2017
16.16
 4,360 16.16 16.36 16.16 0 10 -0.0
12/07/2017
16.16
 22,630 16.12 16.16 15.83 0 0 0
11/07/2017
16.12
 57,630 16.19 16.22 15.89 29,150 46,380 -0.4
10/07/2017
16.19
 10,710 16.32 16.49 15.53 2,010 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |