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)
14/02/2017
11.26
 3,480 11.26 11.26 11.17 1,520 0 0.0
13/02/2017
11.26
 20,510 11.26 11.26 11.21 5,000 0 0.1
10/02/2017
11.26
 13,990 11.21 11.26 11.17 4,060 10 0.1
09/02/2017
11.21
 17,290 11.21 11.26 11.13 5,030 0 0.1
08/02/2017
11.21
 42,970 11.17 11.21 10.99 19,070 130 0.5
07/02/2017
11.17
 19,140 11.17 11.17 11.04 15,220 0 0.4
06/02/2017
11.17
 12,670 11.21 11.21 10.99 11,100 0 0.3
03/02/2017
11.21
 25,300 11.04 11.21 11.01 14,000 160 0.3
02/02/2017
11.04
 320 10.88 11.17 10.88 20 0 0.0
25/01/2017
10.88
 11,620 10.84 10.97 10.60 2,240 2,500 -0.0
24/01/2017
10.84
 13,290 10.77 10.99 10.60 3,840 2,000 0.0
23/01/2017
10.77
 800 10.77 10.79 10.77 0 0 0
20/01/2017
10.77
 11,470 10.60 11.24 10.60 7,160 4,700 0.1
19/01/2017
10.60
 7,480 10.60 10.93 10.37 3,590 0 0.1
18/01/2017
10.60
 39,830 10.60 10.97 10.29 570 0 0.0
17/01/2017
10.60
 8,450 10.51 10.93 10.24 50 0 0.0
16/01/2017
10.51
 15,030 10.79 11.01 10.51 160 0 0.0
13/01/2017
10.79
 10,470 10.51 10.93 10.46 110 0 0.0
12/01/2017
10.51
 26,400 10.60 11.01 10.51 50 0 0.0
11/01/2017
10.60
 9,230 10.60 10.93 10.60 50 0 0.0
10/01/2017
10.60
 28,140 10.95 11.24 10.60 70 0 0.0
09/01/2017
10.95
 2,840 10.75 11.04 10.73 50 0 0.0
06/01/2017
10.75
 21,240 10.99 10.99 10.73 30 0 0.0
05/01/2017
10.99
 13,080 11.04 11.08 10.90 20 0 0.0
04/01/2017
11.04
 10,270 11.21 11.21 10.95 0 0 0
03/01/2017
11.21
 15,510 11.26 11.48 11.04 30 0 0.0
30/12/2016
11.26
 14,270 11.04 11.39 10.95 791,536 786,036 0.1
29/12/2016
11.04
 6,350 11.08 11.17 10.90 20 2,500 -0.1
28/12/2016
11.08
 3,720 11.08 11.70 10.99 440 0 0.0
27/12/2016
11.08
 9,740 11.08 11.13 11.04 5,000 0 0.1
26/12/2016
11.08
 7,200 11.26 11.26 11.08 5,000 0 0.1
23/12/2016
11.26
 6,700 11.04 11.35 10.95 3,030 0 0.1
22/12/2016
11.04
 30,860 11.21 11.21 10.95 10 0 0.0
21/12/2016
11.21
 22,050 11.30 11.30 11.13 30 0 0.0
20/12/2016
11.30
 510 11.26 11.39 11.30 10 0 0.0
19/12/2016
11.26
 11,210 10.90 11.48 10.95 90 10 0.0
16/12/2016
10.90
 7,620 10.95 11.26 10.86 130 0 0.0
15/12/2016
10.95
 19,230 11.04 11.21 10.64 430 0 0.0
14/12/2016
11.04
 26,800 11.26 11.43 10.82 2,010 5,530 -0.1
13/12/2016
11.26
 12,680 11.43 11.66 11.04 1,770 1,400 0.0
12/12/2016: Cổ tức tiền mặt tỉ lệ: 25%
12/12/2016
11.43
 7,060 11.66 11.92 11.30 30 0 0.0
09/12/2016
11.66
 18,090 11.61 11.66 11.61 9,000 0 0.3
08/12/2016
11.61
 13,900 11.68 11.70 11.59 80 0 0.0
07/12/2016
11.68
 4,440 11.59 11.74 11.68 410 0 0.0
06/12/2016
11.59
 22,830 11.66 11.74 11.57 40 10 0.0
05/12/2016
11.66
 10,350 11.70 11.70 11.57 10 0 0.0
02/12/2016
11.70
 5,390 11.70 11.82 11.49 1,520 0 0.0
01/12/2016
11.70
 14,970 11.82 11.82 11.70 0 0 0
30/11/2016
11.82
 53,500 11.66 11.82 11.66 3,650 350 0.1
29/11/2016
11.66
 14,150 11.53 11.74 11.57 40 300 -0.0
28/11/2016
11.53
 20,520 11.70 11.70 11.45 20 0 0.0
25/11/2016
11.70
 2,690 11.70 11.74 11.41 40 250 -0.0
24/11/2016
11.70
 52,500 11.57 11.78 11.61 60 0 0.0
23/11/2016
11.57
 4,060 11.57 11.78 11.37 20 0 0.0
22/11/2016
11.57
 25,730 11.70 11.74 11.37 23,720 0 0.7
21/11/2016
11.70
 0 11.70 11.70 11.70 0 0 0
18/11/2016
11.70
 24,900 11.49 11.70 11.53 14,750 0 0.4
17/11/2016
11.49
 17,790 11.70 11.70 11.49 10 0 0.0
16/11/2016
11.70
 17,410 11.57 11.70 11.49 6,110 0 0.2
15/11/2016
11.57
 11,640 11.74 11.78 11.57 10 0 0.0
14/11/2016
11.74
 20,000 11.78 11.78 11.74 0 0 0
11/11/2016
11.78
 64,230 11.78 11.78 11.70 0 15,000 -0.4
10/11/2016
11.78
 4,400 11.78 11.78 11.70 0 0 0
09/11/2016
11.78
 9,250 11.78 11.78 11.66 0 0 0
08/11/2016
11.78
 15,050 11.82 11.82 11.74 0 4,000 -0.1
07/11/2016
11.82
 2,220 11.74 11.82 11.70 60 0 0.0
04/11/2016
11.74
 1,800 11.74 11.74 11.70 0 0 0
03/11/2016
11.74
 570 11.78 11.78 11.41 20 0 0.0
02/11/2016
11.78
 2,380 11.78 11.78 11.70 300 0 0.0
01/11/2016
11.78
 27,690 11.78 11.82 11.78 0 0 0
31/10/2016
11.78
 870 11.78 11.78 11.78 20 0 0.0
28/10/2016
11.78
 14,570 11.82 11.86 11.70 0 0 0
27/10/2016
11.82
 22,090 11.53 11.82 11.49 100 0 0.0
26/10/2016
11.53
 10,590 11.47 11.74 11.47 5,030 1,200 0.1
25/10/2016
11.47
 31,060 11.41 11.61 11.45 14,670 280 0.4
24/10/2016
11.41
 49,970 11.57 11.57 11.41 30 0 0.0
21/10/2016
11.57
 28,760 11.66 11.66 11.49 9,200 0 0.3
20/10/2016
11.66
 121,050 11.82 11.82 11.57 59,180 0 1.7
19/10/2016
11.82
 45,990 11.82 11.90 11.74 10 0 0.0
18/10/2016
11.82
 24,890 11.70 11.82 11.61 10,040 0 0.3
17/10/2016
11.70
 70,020 11.74 11.86 11.61 10 0 0.0
14/10/2016
11.74
 19,180 11.74 11.74 11.53 240 0 0.0
13/10/2016
11.74
 7,910 11.70 11.74 11.61 20 0 0.0
12/10/2016
11.70
 40,390 11.53 11.70 11.49 28,080 0 0.8
11/10/2016
11.53
 17,660 11.57 11.57 11.49 0 0 0
10/10/2016
11.57
 13,100 11.74 11.74 11.57 1,000 0 0.0
07/10/2016
11.74
 31,170 11.86 11.86 11.61 10,020 0 0.3
06/10/2016
11.86
 38,860 11.70 11.90 11.61 50 10 0.0
05/10/2016
11.70
 27,480 11.61 11.78 11.61 20 0 0.0
04/10/2016
11.61
 21,420 11.78 11.82 11.61 50 0 0.0
03/10/2016
11.78
 32,290 11.66 11.90 11.57 11,070 1,600 0.3
30/09/2016
11.66
 39,130 11.57 11.74 11.49 90 0 0.0
29/09/2016
11.57
 85,010 11.37 11.90 11.37 500 4,990 -0.1
28/09/2016
11.37
 30,650 11.41 11.49 11.25 4,900 2,000 0.1
27/09/2016
11.41
 7,150 11.29 11.45 11.25 30 0 0.0
26/09/2016
11.29
 5,010 11.21 11.37 11.21 10 1,010 -0.0
23/09/2016
11.21
 2,570 11.37 11.37 11.21 80 0 0.0
22/09/2016
11.37
 14,550 11.41 11.41 11.25 5,030 0 0.1
21/09/2016
11.41
 7,600 11.37 11.41 11.25 20 0 0.0
20/09/2016
11.37
 80,680 11.25 11.41 11.11 53,080 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |