CTCP Thủy điện Cần Đơn (sjd)

15.75
0.05
(0.32%)
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
(2024-08-20) 		0 0% 2,301,800 -608,110 -9.5
15.60
15.80
15.70
2 tháng
(2024-07-22) 		-0.40 -2.48% 5,175,900 -1,382,604 -21.8
15.50
16.15
15.70
3 tháng
(2024-06-21) 		-0.65 -3.98% 9,338,100 -1,909,010 -30.4
15.50
17.10
15.70
6 tháng
(2024-03-25) 		0.75 5.02% 15,702,100 -3,006,169 -47.5
14.60
17.10
15.70
12 tháng
(2023-09-25) 		-1.73 -9.90% 28,199,200 -3,236,724 -50.9
13.70
18.26
15.70
24 tháng
(2022-09-30) 		-0.29 -1.81% 46,523,800 -3,989,006 -58.8
12.61
18.26
15.70
36 tháng
(2021-10-05) 		-1.99 -11.27% 100,577,200 -9,452,544 -178.8
12.61
19.52
15.70
60 tháng
(2019-10-16) 		-0.22 -1.38% 136,603,390 -12,961,164 -241.7
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)
01/07/2009
2.87
 37,550 2.95 2.95 2.85 0 0 0
30/06/2009
2.95
 19,060 2.97 3.07 2.95 0 0 0
29/06/2009
2.97
 24,940 3.03 3.03 2.95 0 0 0
26/06/2009
3.03
 62,280 3.03 3.14 2.91 0 39,550 0
25/06/2009
3.03
 39,870 3.18 3.26 3.03 0 24,470 0
24/06/2009
3.18
 63,450 3.03 3.18 3.09 0 22,000 0
23/06/2009
3.03
 51,370 3.05 3.05 2.95 100 0 0
22/06/2009
3.05
 47,060 3.18 3.18 3.03 0 0 0
19/06/2009
3.18
 46,230 3.11 3.18 3.11 0 0 0
18/06/2009
3.11
 35,740 3.05 3.16 3.11 0 0 0
17/06/2009
3.05
 127,400 3.20 3.24 3.05 0 0 0
16/06/2009
3.20
 49,480 3.36 3.36 3.20 100 0 0
15/06/2009
3.36
 62,990 3.50 3.50 3.34 0 0 0
12/06/2009
3.50
 82,800 3.60 3.66 3.44 1,000 20,050 0
11/06/2009
3.60
 61,740 3.54 3.64 3.46 0 0 0
10/06/2009
3.54
 66,970 3.72 3.72 3.54 0 0 0
09/06/2009
3.72
 79,810 3.68 3.78 3.66 0 0 0
08/06/2009
3.68
 105,400 3.52 3.68 3.68 20,000 25,000 0
05/06/2009
3.52
 175,170 3.36 3.52 3.46 0 1,000 0
04/06/2009
3.36
 104,590 3.34 3.40 3.34 200 0 0
03/06/2009: Cổ tức tiền mặt tỉ lệ: 8%
03/06/2009
3.34
 39,480 3.34 3.40 3.28 0 0 0
02/06/2009
3.34
 88,500 3.34 3.45 3.34 0 2,000 0
01/06/2009
3.34
 88,840 3.22 3.34 3.26 0 0 0
29/05/2009
3.22
 60,080 3.24 3.34 3.13 0 1,000 0
28/05/2009
3.24
 92,330 3.18 3.24 3.18 0 1,120 0
27/05/2009
3.18
 92,060 3.28 3.28 3.13 0 0 0
26/05/2009
3.28
 69,570 3.32 3.41 3.24 500 0 0
25/05/2009
3.32
 96,960 3.18 3.34 3.24 0 5,000 0
22/05/2009
3.18
 69,590 3.32 3.32 3.16 1,400 3,000 0
21/05/2009
3.32
 220,200 3.16 3.32 3.18 0 4,000 0
20/05/2009
3.16
 64,720 3.03 3.16 3.16 0 5,000 0
19/05/2009
3.03
 149,680 2.89 3.03 2.95 4,000 2,000 0
18/05/2009
2.89
 44,950 2.86 2.89 2.86 4,450 0 0
15/05/2009
2.86
 76,880 2.76 2.87 2.78 6,000 1,000 0
14/05/2009
2.76
 29,520 2.80 2.80 2.72 0 0 0
13/05/2009
2.80
 46,970 2.74 2.82 2.74 0 0 0
12/05/2009
2.74
 53,800 2.70 2.76 2.68 0 0 0
11/05/2009
2.70
 30,910 2.72 2.74 2.68 1,000 0 0
08/05/2009
2.72
 29,840 2.76 2.76 2.70 0 0 0
07/05/2009
2.76
 25,300 2.70 2.80 2.76 0 0 0
06/05/2009
2.70
 25,760 2.82 2.82 2.70 20 0 0
05/05/2009
2.82
 89,630 2.72 2.86 2.82 0 950 0
04/05/2009
2.72
 86,760 2.60 2.72 2.70 0 0 0
29/04/2009
2.60
 23,120 2.62 2.64 2.57 0 0 0
28/04/2009
2.62
 5,240 2.60 2.62 2.59 0 0 0
27/04/2009
2.60
 6,390 2.60 2.60 2.60 50 0 0
24/04/2009
2.60
 31,060 2.60 2.62 2.59 0 0 0
23/04/2009
2.60
 17,180 2.64 2.64 2.60 0 0 0
22/04/2009
2.64
 15,000 2.60 2.64 2.59 0 0 0
21/04/2009
2.60
 22,240 2.60 2.60 2.55 0 0 0
20/04/2009
2.60
 26,210 2.72 2.72 2.60 450 0 0
17/04/2009
2.72
 37,210 2.84 2.84 2.70 700 2,300 0
16/04/2009
2.84
 61,340 2.82 2.86 2.80 0 0 0
15/04/2009
2.82
 9,200 2.91 2.91 2.82 0 570 0
14/04/2009
2.91
 22,520 2.93 2.93 2.86 0 500 0
13/04/2009
2.93
 71,520 2.84 2.97 2.89 0 0 0
10/04/2009
2.84
 60,640 2.78 2.87 2.80 0 0 0
09/04/2009
2.78
 9,960 2.84 2.84 2.76 0 0 0
08/04/2009
2.84
 19,520 2.93 2.97 2.80 1,000 0 0
07/04/2009
2.93
 33,320 2.86 2.93 2.78 0 0 0
03/04/2009
2.86
 66,940 2.72 2.86 2.78 0 0 0
02/04/2009
2.72
 33,300 2.64 2.72 2.64 0 0 0
01/04/2009
2.64
 9,340 2.59 2.64 2.59 0 0 0
31/03/2009
2.59
 9,240 2.59 2.59 2.55 0 0 0
30/03/2009
2.59
 4,470 2.60 2.60 2.57 0 0 0
27/03/2009
2.60
 6,900 2.60 2.64 2.60 0 0 0
26/03/2009
2.60
 16,740 2.60 2.62 2.59 250 0 0
25/03/2009
2.60
 8,740 2.64 2.66 2.60 0 0 0
24/03/2009
2.64
 6,330 2.62 2.68 2.62 0 0 0
23/03/2009
2.62
 4,990 2.60 2.62 2.59 0 0 0
20/03/2009
2.60
 11,390 2.62 2.64 2.55 0 0 0
19/03/2009
2.62
 11,270 2.68 2.68 2.60 0 0 0
18/03/2009
2.68
 57,930 2.70 2.74 2.68 0 0 0
17/03/2009
2.70
 11,290 2.60 2.72 2.59 0 0 0
16/03/2009
2.60
 9,670 2.60 2.64 2.57 0 0 0
13/03/2009
2.60
 8,470 2.59 2.62 2.60 0 0 0
12/03/2009
2.59
 5,210 2.60 2.60 2.57 0 0 0
11/03/2009
2.60
 10,120 2.59 2.62 2.59 0 0 0
10/03/2009
2.59
 9,110 2.57 2.59 2.55 100 0 0
09/03/2009
2.57
 1,000 2.57 2.57 2.57 0 0 0
06/03/2009
2.57
 26,590 2.57 2.57 2.51 0 12,500 0
05/03/2009
2.57
 5,750 2.57 2.57 2.53 0 0 0
04/03/2009
2.57
 5,630 2.53 2.57 2.53 0 0 0
03/03/2009
2.53
 2,550 2.60 2.60 2.53 0 0 0
02/03/2009
2.60
 3,130 2.59 2.60 2.53 0 0 0
27/02/2009
2.59
 2,340 2.59 2.59 2.59 0 0 0
26/02/2009
2.59
 3,500 2.60 2.60 2.51 0 0 0
25/02/2009
2.60
 2,700 2.55 2.66 2.59 0 0 0
24/02/2009
2.55
 17,800 2.55 2.57 2.53 0 0 0
23/02/2009
2.55
 14,980 2.59 2.59 2.55 0 0 0
20/02/2009
2.59
 14,730 2.59 2.60 2.57 0 0 0
19/02/2009
2.59
 6,910 2.55 2.59 2.51 100 0 0
18/02/2009
2.55
 8,820 2.57 2.57 2.55 0 0 0
17/02/2009
2.57
 19,400 2.59 2.59 2.55 0 0 0
16/02/2009
2.59
 6,570 2.55 2.59 2.57 0 0 0
13/02/2009
2.55
 10,030 2.53 2.57 2.55 0 0 0
12/02/2009
2.53
 5,190 2.57 2.57 2.53 0 0 0
11/02/2009
2.57
 1,860 2.53 2.57 2.51 0 0 0
10/02/2009
2.53
 1,900 2.57 2.57 2.53 0 0 0
09/02/2009
2.57
 4,490 2.57 2.57 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |