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)
30/11/2015
10.28
 88,840 10.32 10.36 10.28 29,920 29,350 0.0
27/11/2015
10.32
 2,330 10.49 10.77 10.32 310 0 0.0
26/11/2015
10.49
 7,010 10.36 10.49 10.40 6,000 0 0.2
25/11/2015
10.36
 22,510 10.45 10.45 10.36 0 0 0
24/11/2015
10.45
 27,810 10.53 10.53 10.40 1,000 0 0.0
23/11/2015
10.53
 8,100 10.49 10.65 10.49 0 0 0
20/11/2015
10.49
 37,220 10.49 10.69 10.32 31,150 0 0.8
19/11/2015
10.49
 16,170 10.49 10.53 10.45 0 0 0
18/11/2015
10.49
 32,000 10.49 10.61 10.49 2,500 0 0.1
17/11/2015
10.49
 23,450 10.61 10.61 10.49 2,500 0 0.1
16/11/2015
10.61
 45,470 10.57 10.61 10.53 18,100 0 0.5
13/11/2015
10.57
 24,100 10.69 10.69 10.40 5,050 0 0.1
12/11/2015
10.69
 24,950 10.49 10.77 10.49 14,100 0 0.4
11/11/2015
10.49
 13,400 10.49 10.57 10.40 2,500 0 0.1
10/11/2015
10.49
 5,080 10.49 10.61 10.49 3,000 280 0.1
09/11/2015
10.49
 3,660 10.53 10.61 10.45 3,500 10 0.1
06/11/2015
10.53
 10,040 10.53 10.53 10.45 30 0 0.0
05/11/2015
10.53
 57,160 10.40 10.57 10.40 4,130 0 0.1
04/11/2015
10.40
 9,880 10.40 10.65 10.40 220 0 0.0
03/11/2015
10.40
 11,210 10.65 10.65 10.28 1,420 0 0.0
02/11/2015
10.65
 9,370 10.49 10.89 10.28 1,090 0 0.0
30/10/2015
10.49
 18,450 10.73 10.89 10.49 4,900 8,000 -0.1
29/10/2015
10.73
 57,740 10.65 10.85 10.65 50 7,260 -0.2
28/10/2015
10.65
 57,900 10.36 10.81 10.36 9,570 50 0.2
27/10/2015
10.36
 44,530 10.28 10.69 10.12 15,400 40 0.4
26/10/2015
10.28
 33,470 10.24 10.28 10.08 26,500 2,000 0.6
23/10/2015
10.24
 21,060 10.04 10.28 10.00 920 0 0.0
22/10/2015
10.04
 13,140 10.04 10.08 9.96 230 0 0.0
21/10/2015
10.04
 8,210 9.96 10.08 9.92 930 0 0.0
20/10/2015
9.96
 37,530 10.08 10.08 9.88 40 2,980 -0.1
19/10/2015
10.08
 10,770 10.08 10.08 10.00 0 0 0
16/10/2015
10.08
 9,800 10.08 10.49 10.08 100 2,120 -0.1
15/10/2015
10.08
 7,440 10.08 10.16 10.04 100 2,770 -0.1
14/10/2015
10.08
 18,550 10.20 10.20 10.08 0 0 0
13/10/2015
10.20
 78,090 10.04 10.49 10.04 38,000 32,680 0.1
12/10/2015
10.04
 38,230 10.20 10.65 10.04 70 20,020 -0.5
09/10/2015
10.20
 72,700 10.28 10.32 10.16 900 35,000 -0.9
08/10/2015
10.28
 70,580 10.40 10.40 10.28 150 68,580 -1.8
07/10/2015
10.40
 4,680 10.49 10.49 10.40 0 0 0
06/10/2015
10.49
 23,630 10.45 10.49 10.40 1,800 0 0.0
05/10/2015
10.45
 330 10.45 10.45 10.45 0 0 0
02/10/2015
10.45
 20,570 10.45 10.69 10.32 5,020 0 0.1
01/10/2015
10.45
 9,050 10.40 10.45 10.36 0 0 0
30/09/2015
10.40
 43,880 10.40 10.49 9.88 21,390 100 0.5
29/09/2015
10.40
 4,460 10.45 10.45 10.32 300 690 -0.0
28/09/2015
10.45
 5,760 10.45 10.49 10.45 1,000 0 0.0
25/09/2015
10.45
 6,680 10.32 10.49 10.32 3,400 0 0.1
24/09/2015
10.32
 5,650 10.40 10.40 10.28 1,000 620 0.0
23/09/2015
10.40
 97,460 10.57 10.57 10.16 1,020 73,470 -1.8
22/09/2015
10.57
 4,520 10.57 10.57 10.53 0 0 0
21/09/2015
10.57
 9,690 10.49 10.81 10.49 1,190 0 0.0
18/09/2015
10.49
 8,730 10.45 10.77 10.40 0 0 0
17/09/2015
10.45
 2,000 10.49 10.49 10.45 0 0 0
16/09/2015
10.49
 43,860 10.53 10.65 10.49 30 41,590 -1.1
15/09/2015
10.53
 11,820 10.53 10.57 10.45 100 0 0.0
14/09/2015
10.53
 1,040 10.57 10.69 10.49 830 0 0.0
11/09/2015
10.57
 32,110 10.65 10.89 10.53 8,950 24,920 -0.4
10/09/2015
10.65
 14,070 10.57 10.65 10.53 150 0 0.0
09/09/2015
10.57
 13,970 10.57 10.65 10.57 2,320 0 0.1
08/09/2015
10.57
 21,070 10.49 10.61 10.49 8,950 0 0.2
07/09/2015
10.49
 17,620 10.49 10.57 10.36 410 0 0.0
04/09/2015
10.49
 7,710 10.45 10.57 10.40 700 300 0.0
03/09/2015
10.45
 5,910 10.61 10.61 10.45 0 0 0
01/09/2015
10.61
 2,030 10.61 10.69 10.36 150 0 0.0
31/08/2015
10.61
 11,210 10.49 10.65 10.49 500 0 0.0
28/08/2015
10.49
 9,420 10.45 10.65 10.45 100 0 0.0
27/08/2015
10.45
 14,350 10.53 10.53 10.40 580 5,000 -0.1
26/08/2015
10.53
 50,580 10.40 10.57 10.49 6,700 23,630 -0.4
25/08/2015
10.40
 31,190 10.40 10.53 10.28 17,800 0 0.5
24/08/2015: Cổ tức tiền mặt tỉ lệ: 25%
24/08/2015
10.40
 10,490 10.49 10.85 10.40 80 50 0.0
21/08/2015
10.49
 72,200 10.52 10.56 10.41 2,080 33,550 -0.9
20/08/2015
10.52
 56,670 10.60 10.63 10.49 5,000 53,240 -1.4
19/08/2015
10.60
 30,000 10.63 10.63 10.60 500 29,740 -0.8
18/08/2015
10.63
 90,550 10.63 10.63 10.56 2,000 73,270 -2.1
17/08/2015
10.63
 141,570 10.67 10.71 10.63 3,810 107,030 -3.0
14/08/2015
10.67
 56,050 10.74 10.85 10.67 2,000 36,460 -1.0
13/08/2015
10.74
 33,350 10.82 10.82 10.63 4,000 1,260 0.1
12/08/2015
10.82
 25,900 10.63 10.93 10.63 6,540 0 0.2
11/08/2015
10.63
 76,120 10.71 10.78 10.63 4,530 60,000 -1.6
10/08/2015
10.71
 48,550 10.67 11.11 10.71 0 20,140 -0.6
07/08/2015
10.67
 179,710 10.63 10.74 10.41 13,810 116,260 -3.0
06/08/2015
10.63
 35,160 10.67 10.96 10.38 3,890 0 0.1
05/08/2015
10.67
 540 10.67 11.04 10.67 520 0 0.0
04/08/2015
10.67
 7,680 10.49 10.85 10.63 7,250 0 0.2
03/08/2015
10.49
 2,750 10.60 10.63 10.34 490 220 0.0
31/07/2015
10.60
 7,000 10.60 10.60 10.56 4,990 0 0.1
30/07/2015
10.60
 1,860 10.60 10.74 10.49 530 0 0.0
29/07/2015
10.60
 7,390 10.63 10.63 10.60 0 0 0
28/07/2015
10.63
 5,200 10.67 10.67 10.49 0 0 0
27/07/2015
10.67
 4,100 10.67 10.85 10.63 110 0 0.0
24/07/2015
10.67
 11,100 10.96 10.96 10.63 5,000 0 0.1
23/07/2015
10.96
 180 10.63 10.96 10.96 0 0 0
22/07/2015
10.63
 6,500 10.67 10.67 10.63 1,500 0 0.0
21/07/2015
10.67
 15,850 10.67 10.71 10.52 10,000 0 0.3
20/07/2015
10.67
 12,330 10.63 10.71 10.52 105,000 100,000 0.1
17/07/2015
10.63
 7,130 10.56 10.78 10.63 5,050 1,680 0.1
16/07/2015
10.56
 2,680 10.56 10.60 10.49 0 0 0
15/07/2015
10.56
 3,100 10.63 10.63 10.56 0 0 0
14/07/2015
10.63
 2,340 10.82 10.82 10.30 50 0 0.0
13/07/2015
10.82
 30 10.60 10.82 10.82 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |