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)
21/11/2013
7.01
 50,940 6.98 7.01 6.94 2,420 0 0.0
20/11/2013
6.98
 24,070 6.98 7.04 6.98 610 0 0.0
19/11/2013
6.98
 20,990 6.94 6.98 6.88 860 0 0.0
18/11/2013
6.94
 13,170 6.94 7.04 6.94 0 0 0
15/11/2013
6.94
 85,040 6.71 7.01 6.71 71,930 0 1.5
14/11/2013
6.71
 14,900 6.67 6.71 6.57 900 0 0.0
13/11/2013
6.67
 19,140 6.77 6.77 6.67 7,740 0 0.2
12/11/2013
6.77
 18,790 6.74 6.77 6.67 0 0 0
11/11/2013
6.74
 7,140 6.50 6.77 6.47 0 0 0
08/11/2013
6.50
 27,260 6.44 6.50 6.40 5,540 5,000 0.0
07/11/2013
6.44
 50,360 6.37 6.44 6.30 24,950 25,000 0.0
06/11/2013
6.37
 270 6.64 6.64 6.37 0 0 0
05/11/2013
6.64
 8,290 6.30 6.74 6.30 2,660 0 0.0
04/11/2013
6.30
 32,850 6.44 6.44 6.27 5,000 15,000 -0.2
01/11/2013
6.44
 28,090 6.57 6.57 6.44 10,280 0 0.2
31/10/2013
6.57
 59,870 6.50 6.67 6.44 19,760 0 0.4
30/10/2013
6.50
 15,790 6.44 6.50 6.37 10,000 0 0.2
29/10/2013
6.44
 1,070 6.71 6.71 6.44 0 10 -0.0
28/10/2013
6.71
 1,240 6.77 6.77 6.50 0 0 0
25/10/2013
6.77
 13,910 6.84 6.84 6.67 0 0 0
24/10/2013
6.84
 9,880 7.04 7.04 6.67 0 0 0
23/10/2013: Cổ tức tiền mặt tỉ lệ: 20%
23/10/2013
7.04
 17,810 6.77 7.18 6.60 0 0 0
22/10/2013
6.77
 71,750 6.68 6.77 6.56 41,880 0 0.9
21/10/2013
6.68
 36,040 6.96 6.96 6.50 0 0 0
18/10/2013
6.96
 10,680 6.77 6.99 6.77 0 0 0
17/10/2013
6.77
 57,450 6.62 6.96 6.71 0 0 0
16/10/2013
6.62
 68,660 6.19 6.62 6.37 0 3,970 -0.1
15/10/2013
6.19
 3,590 6.16 6.19 6.16 0 0 0
14/10/2013
6.16
 12,110 6.19 6.19 6.16 0 3,200 -0.1
11/10/2013
6.19
 14,840 5.94 6.19 6.10 0 0 0
10/10/2013
5.94
 16,530 6.16 6.16 5.85 4,800 0 0.1
09/10/2013
6.16
 15,270 5.91 6.16 5.91 0 0 0
08/10/2013
5.91
 16,930 5.88 5.94 5.85 0 100 -0.0
07/10/2013
5.88
 9,150 5.88 5.91 5.85 0 0 0
04/10/2013
5.88
 24,100 5.79 5.88 5.79 0 16,000 -0.3
03/10/2013
5.79
 67,870 5.76 5.79 5.70 10,210 19,000 -0.2
02/10/2013
5.76
 28,420 5.70 5.76 5.70 5,020 0 0.1
01/10/2013
5.70
 34,960 5.70 5.76 5.70 0 0 0
30/09/2013
5.70
 20,440 5.70 5.73 5.67 0 0 0
27/09/2013
5.70
 17,380 5.70 5.70 5.63 0 0 0
26/09/2013
5.70
 9,000 5.63 5.73 5.67 0 0 0
25/09/2013
5.63
 23,780 5.60 5.70 5.60 0 0 0
24/09/2013
5.60
 7,490 5.70 5.70 5.60 0 0 0
23/09/2013
5.70
 18,030 5.60 5.70 5.60 8,000 0 0.1
20/09/2013
5.60
 6,070 5.60 5.70 5.57 0 0 0
19/09/2013
5.60
 5,410 5.57 5.67 5.60 0 0 0
18/09/2013
5.57
 2,540 5.70 5.73 5.57 1,210 0 0.0
17/09/2013
5.70
 10 5.85 5.85 5.70 0 0 0
16/09/2013
5.85
 7,730 5.70 5.85 5.67 0 0 0
13/09/2013
5.70
 11,100 5.63 5.70 5.57 11,100 0 0.2
12/09/2013
5.63
 700 5.63 5.63 5.39 0 0 0
11/09/2013
5.63
 0 5.63 5.63 5.63 0 0 0
10/09/2013
5.63
 340 5.67 5.67 5.54 0 0 0
09/09/2013
5.67
 5,020 5.63 5.67 5.48 0 0 0
06/09/2013
5.63
 2,600 5.70 5.70 5.63 2,500 0 0.0
05/09/2013
5.70
 10 5.60 5.70 5.70 0 0 0
04/09/2013
5.60
 10,510 5.60 5.60 5.45 0 0 0
03/09/2013
5.60
 8,310 5.48 5.60 5.48 0 0 0
30/08/2013
5.48
 15,600 5.51 5.51 5.45 0 0 0
29/08/2013
5.51
 10,350 5.54 5.54 5.51 0 0 0
28/08/2013
5.54
 17,320 5.70 5.70 5.51 2,460 0 0.0
27/08/2013
5.70
 1,120 5.67 5.76 5.42 0 0 0
26/08/2013
5.67
 1,910 5.60 5.67 5.60 10 0 0.0
23/08/2013
5.60
 23,950 5.63 5.73 5.60 14,870 0 0.3
22/08/2013
5.63
 16,520 5.70 5.70 5.57 0 0 0
21/08/2013
5.70
 25,850 5.70 5.73 5.60 3,500 0 0.1
20/08/2013
5.70
 39,560 5.63 5.73 5.60 18,000 0 0.3
19/08/2013
5.63
 19,850 5.57 5.63 5.54 0 1,430 -0.0
16/08/2013
5.57
 56,860 5.51 5.57 5.51 15,300 0 0.3
15/08/2013
5.51
 27,840 5.42 5.54 5.42 9,300 0 0.2
14/08/2013
5.42
 39,620 5.48 5.48 5.39 13,400 0 0.2
13/08/2013
5.48
 21,050 5.45 5.48 5.42 7,000 0 0.1
12/08/2013
5.45
 21,530 5.39 5.45 5.42 18,000 0 0.3
09/08/2013
5.39
 18,660 5.36 5.39 5.39 0 0 0
08/08/2013
5.36
 4,080 5.42 5.42 5.36 0 0 0
07/08/2013
5.42
 41,120 5.42 5.42 5.36 10,000 0 0.2
06/08/2013
5.42
 11,810 5.42 5.42 5.39 10,000 0 0.2
05/08/2013
5.42
 14,410 5.42 5.42 5.27 0 0 0
02/08/2013
5.42
 0 5.42 5.42 5.42 0 0 0
01/08/2013
5.42
 30,430 5.42 5.45 5.36 7,470 0 0.1
31/07/2013
5.42
 16,660 5.42 5.45 5.14 14,000 0 0.2
30/07/2013
5.42
 310 5.45 5.48 5.42 0 0 0
29/07/2013
5.45
 112,550 5.45 5.51 5.45 97,410 0 1.7
26/07/2013
5.45
 47,850 5.39 5.48 5.39 40,180 0 0.7
25/07/2013
5.39
 36,660 5.33 5.45 5.30 31,580 0 0.6
24/07/2013
5.33
 34,830 5.27 5.33 5.20 19,220 0 0.3
23/07/2013
5.27
 16,050 5.20 5.30 5.20 10,000 0 0.2
22/07/2013
5.20
 17,070 5.23 5.27 5.17 0 0 0
19/07/2013
5.23
 5,320 5.23 5.30 5.20 0 0 0
18/07/2013
5.23
 3,470 5.23 5.30 5.20 0 0 0
17/07/2013
5.23
 6,130 5.23 5.23 5.23 0 0 0
16/07/2013
5.23
 5,300 5.23 5.27 5.23 0 0 0
15/07/2013
5.23
 2,610 5.20 5.30 5.23 0 0 0
12/07/2013
5.20
 9,000 5.17 5.27 5.20 0 0 0
11/07/2013
5.17
 13,840 5.27 5.27 5.17 0 0 0
10/07/2013
5.27
 1,050 5.27 5.27 5.27 0 0 0
09/07/2013
5.27
 5,110 5.17 5.27 5.17 0 0 0
08/07/2013
5.17
 2,290 5.17 5.17 5.14 0 0 0
05/07/2013
5.17
 17,400 5.20 5.27 5.17 0 0 0
04/07/2013
5.20
 28,270 5.20 5.23 5.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |