CTCP Thủy điện Cần Đơn (sjd)

14
-0.10
(-0.71%)
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
(2026-05-13) 		0.10 0.71% 906,100 -13,980 0
14
14.15
14
2 tháng
(2026-04-13) 		0.05 0.36% 1,661,200 -15,580 0
13.95
14.15
14
3 tháng
(2026-03-16) 		0.05 0.36% 3,184,600 165,335 0.6
13.90
14.15
14
6 tháng
(2025-12-15) 		0.05 0.36% 7,767,900 -310,465 -6.0
13.80
14.20
14
12 tháng
(2025-06-17) 		0.96 7.27% 23,487,600 -343,950 -6.9
13.14
14.62
14
24 tháng
(2024-06-24) 		1.33 10.46% 61,483,100 -2,409,257 -42.2
12.25
14.62
14
36 tháng
(2023-06-28) 		2.08 17.34% 88,021,400 -3,830,571 -64.5
10.93
14.62
14
60 tháng
(2021-07-08) 		2.10 17.49% 162,575,500 -10,310,191 -197.3
10.06
15.57
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
11.91
 52,700 11.98 11.98 11.83 0 0 1.6
27/10/2022
11.98
 125,400 11.87 12.02 11.83 100,500 0 1.6
26/10/2022
11.87
 45,600 11.68 11.91 11.61 0 0 0
25/10/2022
11.68
 31,200 11.79 11.83 11.68 0 0 0
24/10/2022
11.79
 70,500 11.83 11.94 11.72 41,200 200 0.7
21/10/2022
11.83
 53,400 12.13 12.20 11.83 16,000 0 0.3
20/10/2022
12.13
 28,800 12.16 12.16 12.09 16,100 0 0.3
19/10/2022
12.16
 26,200 12.16 12.28 12.09 12,100 100 0.2
18/10/2022
12.16
 34,400 12.13 12.28 12.13 18,400 0 0.3
17/10/2022
12.13
 17,700 12.05 12.13 11.94 8,200 0 0.1
14/10/2022
12.05
 53,400 12.09 12.13 11.91 31,500 0 0.5
13/10/2022
12.09
 35,600 12.09 12.09 11.94 17,800 200 0.3
12/10/2022
12.09
 40,900 11.83 12.09 11.79 14,900 200 0.2
11/10/2022
11.83
 74,800 11.94 11.94 11.76 42,700 0 0.7
10/10/2022
11.94
 57,300 11.91 12.09 11.50 22,100 100 0.4
07/10/2022
11.91
 90,000 12.20 12.20 11.50 6,000 4,600 0.0
06/10/2022
12.20
 159,000 12.13 12.53 12.16 111,300 0 1.8
05/10/2022
12.13
 70,800 12.13 12.20 12.09 3,600 34,400 -0.5
04/10/2022
12.13
 151,700 12.28 12.57 12.13 1,000 34,500 -0.5
03/10/2022
12.28
 57,800 12.76 12.76 12.28 0 0 1.2
30/09/2022
12.76
 209,200 12.42 12.76 12.24 67,600 100 1.2
29/09/2022
12.42
 56,900 12.61 12.76 12.31 21,300 0 0.4
28/09/2022
12.61
 72,700 12.65 12.65 12.57 27,800 5 0.5
27/09/2022
12.65
 65,800 12.53 12.65 12.42 24,200 11,000 0.2
26/09/2022
12.53
 100,000 12.72 12.72 12.46 2,000 16,400 -0.2
23/09/2022
12.72
 57,100 12.79 12.87 12.72 23,700 13,000 0.2
22/09/2022
12.79
 52,000 12.68 12.79 12.61 11,600 400 0.2
21/09/2022
12.68
 62,000 12.72 12.79 12.65 29,100 4,100 0.4
20/09/2022
12.72
 127,900 12.65 12.79 12.57 5,300 500 0.1
19/09/2022
12.65
 262,500 12.98 13.05 12.65 0 58,900 -1.0
16/09/2022
12.98
 140,200 13.38 13.38 12.98 0 50,000 -0.9
15/09/2022
13.38
 178,200 13.38 13.38 13.13 0 54,100 2.3
14/09/2022
13.38
 436,400 12.87 13.53 12.87 124,600 213 -1.0
13/09/2022
12.87
 91,800 13.16 13.16 12.87 0 7 -1.0
12/09/2022
13.16
 87,300 13.13 13.31 13.13 2,800 13 -1.0
09/09/2022
13.13
 257,000 12.79 13.20 12.76 0 56,500 -1.0
08/09/2022
12.79
 49,000 12.76 12.83 12.72 15,700 1,500 0.2
07/09/2022
12.76
 72,700 12.79 12.83 12.76 100 24,800 -0.4
06/09/2022
12.79
 84,000 12.87 12.94 12.79 0 63,000 -1.1
05/09/2022
12.87
 56,700 12.79 12.90 12.83 17,700 500 0.3
31/08/2022
12.79
 149,900 12.79 12.87 12.72 0 66,500 -1.2
30/08/2022
12.79
 75,200 12.79 12.87 12.76 0 50,000 -0.9
29/08/2022
12.79
 91,100 12.83 12.94 12.76 0 1,400 -0.0
26/08/2022
12.83
 59,100 12.83 12.90 12.79 20,800 2,500 0.3
25/08/2022
12.83
 146,500 12.87 12.94 12.83 14,300 59,400 -0.8
24/08/2022
12.87
 77,100 12.87 12.94 12.79 19,500 1,200 0.3
23/08/2022
12.87
 31,800 12.83 12.87 12.68 0 1,500 -0.0
22/08/2022
12.83
 117,400 12.83 12.83 12.72 10,000 1,200 0.2
19/08/2022
12.83
 45,900 12.90 12.94 12.76 1,000 1,300 -0.0
18/08/2022
12.90
 107,300 12.90 12.98 12.79 0 1,400 -0.0
17/08/2022
12.90
 47,700 12.98 13.01 12.87 0 13,300 -0.2
16/08/2022
12.98
 46,800 12.90 13.01 12.87 0 1,500 -0.0
15/08/2022
12.90
 50,200 12.87 12.90 12.83 0 1,300 -0.0
12/08/2022
12.87
 26,100 12.90 12.94 12.83 1,700 1,400 0.0
11/08/2022
12.90
 108,400 12.90 12.98 12.76 300 1,500 -0.0
10/08/2022
12.90
 36,600 13.01 13.01 12.90 0 1,300 -0.0
09/08/2022
13.01
 143,400 12.87 13.09 12.79 0 1,100 -0.0
08/08/2022
12.87
 41,100 12.83 12.87 12.76 0 1,000 -0.0
05/08/2022
12.83
 58,100 12.83 12.87 12.72 0 900 -0.0
04/08/2022
12.83
 60,500 12.72 12.87 12.72 0 1,300 -0.0
03/08/2022
12.72
 108,000 12.87 12.87 12.65 200 40,500 -0.7
02/08/2022
12.87
 23,300 12.90 12.94 12.79 0 1,100 -0.0
01/08/2022
12.90
 83,000 12.87 12.90 12.72 2,000 900 0.0
29/07/2022
12.87
 107,800 12.72 13.05 12.72 14,300 4,900 0.2
28/07/2022
12.72
 72,300 12.61 12.72 12.46 11,000 800 0.2
27/07/2022
12.61
 48,800 12.61 12.65 12.50 10,300 1,000 0.2
26/07/2022
12.61
 48,600 12.57 12.65 12.50 17,800 1,200 0.3
25/07/2022
12.57
 31,900 12.57 12.65 12.50 9,400 1,300 0.1
22/07/2022
12.57
 51,000 12.57 12.65 12.53 0 200 -0.0
21/07/2022
12.57
 34,600 12.61 12.65 12.57 0 1,000 -0.0
20/07/2022
12.61
 46,600 12.57 12.68 12.53 10,000 6,400 0.1
19/07/2022
12.57
 33,100 12.61 12.65 12.50 0 0 0.0
18/07/2022
12.61
 40,000 12.42 12.65 12.42 1,000 0 0.0
15/07/2022
12.42
 62,800 12.50 12.53 12.42 7,200 0 0.1
14/07/2022
12.50
 19,200 12.53 12.57 12.42 2,000 0 0.0
13/07/2022
12.53
 33,700 12.42 12.53 12.39 2,100 0 0.0
12/07/2022
12.42
 19,800 12.39 12.53 12.39 400 900 -0.0
11/07/2022
12.39
 56,300 12.53 12.53 12.35 3,000 1,500 0.0
08/07/2022
12.53
 11,500 12.46 12.61 12.42 68,200 4,700 0.0
07/07/2022
12.46
 34,200 12.42 12.50 12.35 0 1,600 -0.0
06/07/2022
12.42
 108,600 12.65 12.65 12.42 0 30,500 -0.5
05/07/2022
12.65
 48,100 12.68 12.72 12.57 600 10,800 -0.2
04/07/2022
12.68
 54,300 12.72 12.83 12.50 0 0 0.1
01/07/2022
12.72
 189,600 13.20 13.20 12.35 7,800 4,600 0.1
30/06/2022
13.20
 41,400 13.27 13.31 13.01 400 0 0.0
29/06/2022
13.27
 15,800 13.31 13.31 13.16 1,200 0 0.0
28/06/2022
13.31
 100,000 13.27 13.35 13.09 3,000 0 0.1
27/06/2022
13.27
 47,000 13.16 13.27 13.16 3,300 0 0.1
24/06/2022
13.16
 28,800 13.13 13.20 13.01 0 0 -0.0
23/06/2022
13.13
 55,200 12.94 13.13 12.87 0 200 -0.0
22/06/2022
12.94
 75,200 12.98 13.16 12.94 1,000 3,500 -0.0
21/06/2022
12.98
 73,900 13.24 13.31 12.98 0 3,400 -0.1
20/06/2022
13.24
 96,500 13.24 13.53 13.20 0 9,800 -0.2
17/06/2022
13.24
 101,000 13.42 13.42 13.01 0 4,300 -0.1
16/06/2022
13.42
 150,400 13.01 13.61 13.09 1,100 1,200 -0.0
15/06/2022
13.01
 64,100 13.24 13.24 12.98 0 9,700 -0.2
14/06/2022
13.24
 143,600 13.31 13.35 13.09 0 3,200 -0.1
13/06/2022
13.31
 163,200 13.61 13.61 13.09 3,200 14,100 -0.2
10/06/2022
13.61
 129,900 13.87 13.87 13.61 2,800 0 0.1
09/06/2022
13.87
 92,700 13.90 13.90 13.75 12,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |