CTCP Thủy điện Cần Đơn (sjd)

14.15
0.05
(0.35%)
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
(2025-11-05) 		-0.10 -0.70% 1,168,500 95,300 1.4
14.05
14.20
14.15
2 tháng
(2025-10-06) 		-0.10 -0.70% 3,737,000 153,700 2.2
13.90
14.30
14.15
3 tháng
(2025-09-08) 		0.06 0.42% 9,367,300 -170,300 -3.1
13.90
14.62
14.15
6 tháng
(2025-06-09) 		1 7.64% 15,901,900 -6,985 -0.5
13.10
14.62
14.15
12 tháng
(2024-12-10) 		1.40 11.06% 30,958,900 1,248,708 17.5
12.25
14.62
14.15
24 tháng
(2023-12-18) 		2.21 18.61% 65,436,200 -3,615,306 -59.6
11.65
14.62
14.15
36 tháng
(2022-12-21) 		3.08 27.97% 87,344,500 -5,182,431 -83.0
10.46
14.62
14.15
60 tháng
(2020-12-31) 		2.06 17.15% 163,995,500 -11,068,526 -209.6
10.06
15.57
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
15.33
 846,700 14.95 15.54 14.95 7,100 0 0.2
01/12/2021
14.95
 356,600 14.91 14.95 14.81 0 16,000 -0.3
30/11/2021
14.91
 437,700 14.91 15.05 14.85 0 100 -0.0
29/11/2021
14.91
 372,700 15.05 15.05 14.78 0 21,400 -0.5
26/11/2021
15.05
 487,600 15.09 15.12 14.91 1,800 4,800 -0.1
25/11/2021
15.09
 502,900 15.23 15.26 14.98 0 7,400 -0.2
24/11/2021
15.23
 794,800 15.12 15.54 15.05 4,800 100 0.1
23/11/2021
15.12
 430,300 15.05 15.54 14.98 0 31,700 -0.7
22/11/2021
15.05
 695,300 15.47 15.68 14.91 5,100 34,300 -0.6
19/11/2021
15.47
 1,179,900 14.91 15.92 14.91 22,200 0 0.5
18/11/2021
14.91
 1,157,700 14.74 15.19 14.64 17,100 845,100 -17.7
17/11/2021
14.74
 1,638,700 14.88 14.91 14.64 69,500 1,393,400 -28.1
16/11/2021
14.88
 509,000 14.91 14.91 14.81 49,600 275,900 -4.9
15/11/2021
14.91
 649,500 14.91 15.05 14.74 10,700 228,300 -4.7
12/11/2021
14.91
 491,000 14.91 14.91 14.78 19,100 164,000 -3.1
11/11/2021
14.91
 673,700 15.09 15.09 14.88 39,800 322,000 -6.1
10/11/2021
15.09
 538,900 15.23 15.23 14.95 80,800 260,200 -3.9
09/11/2021
15.23
 389,000 15.12 15.54 15.12 7,600 137,500 -2.9
08/11/2021
15.12
 611,300 15.09 15.23 14.91 21,600 367,800 -7.5
05/11/2021
15.09
 428,600 14.88 15.19 14.85 23,600 255,300 -5.0
04/11/2021
14.88
 264,200 14.74 14.91 14.74 1,800 140,200 -2.7
03/11/2021
14.74
 674,800 15.16 15.16 14.71 4,000 185,300 -3.9
02/11/2021
15.16
 599,700 15.26 15.26 15.05 12,000 180,300 -3.7
01/11/2021
15.26
 491,100 15.47 15.54 15.26 2,700 128,900 -2.8
29/10/2021
15.47
 423,900 15.50 15.54 15.26 14,200 163,500 -3.3
28/10/2021
15.50
 854,500 15.33 15.57 15.16 12,400 366,500 -7.8
27/10/2021
15.33
 503,300 15.54 15.64 15.26 4,900 145,600 -3.1
26/10/2021
15.54
 342,500 15.47 15.57 15.26 13,100 129,600 -2.6
25/10/2021
15.47
 432,400 15.57 16.16 15.47 8,400 109,300 -2.3
22/10/2021
15.57
 488,800 15.19 15.71 15.12 24,100 600 0.5
21/10/2021
15.19
 339,300 15.26 15.26 14.91 11,900 0 0.3
20/10/2021
15.26
 422,400 15.47 15.47 15.02 30,000 0 0.7
19/10/2021
15.47
 361,300 15.44 15.68 15.44 10,200 0 0.2
18/10/2021
15.44
 792,200 14.64 15.64 14.98 30,000 2,700 0.6
15/10/2021
14.64
 1,114,200 13.70 14.64 13.87 36,500 78,600 -0.9
14/10/2021
13.70
 118,100 13.63 13.80 13.60 7,900 0 0.2
13/10/2021
13.63
 201,500 14.01 14.01 13.63 16,100 200 0.3
12/10/2021
14.01
 336,300 13.67 14.22 13.53 40,600 19,600 0.4
11/10/2021
13.67
 211,800 13.63 13.84 13.60 12,400 0 0
08/10/2021
13.63
 313,300 14.08 14.08 13.63 0 0 0
07/10/2021
14.08
 526,900 14.46 14.46 13.67 37,500 36,000 0.0
06/10/2021
14.46
 302,700 14.12 14.53 14.15 0 0 0
05/10/2021
14.12
 699,300 14.43 14.60 14.08 0 6,200 -0.1
04/10/2021
14.43
 1,110,900 13.49 14.43 13.67 300 100,000 -2.0
01/10/2021
13.49
 274,300 13.49 13.53 13.22 128,404 128,404 0
30/09/2021
13.49
 991,900 12.90 13.53 12.90 0 400 -0.0
29/09/2021
12.90
 377,500 12.69 12.97 12.69 0 0 0
28/09/2021
12.69
 111,300 12.69 12.73 12.52 4,300 0 0.1
27/09/2021
12.69
 143,600 12.69 12.97 12.56 8,200 0 0.2
24/09/2021
12.69
 480,000 12.42 13.18 12.31 0 0 0
23/09/2021
12.42
 140,900 12.38 12.63 12.28 0 0 0
22/09/2021
12.38
 155,800 12.31 12.66 12.24 0 0 0
21/09/2021
12.31
 161,100 12.24 12.35 12.14 0 0 0
20/09/2021
12.24
 234,100 12.56 12.56 12.24 0 0 0
17/09/2021
12.56
 152,000 12.52 12.63 12.49 500 900 -0.0
16/09/2021
12.52
 170,300 12.49 12.63 12.45 0 900 -0.0
15/09/2021
12.49
 158,800 12.35 12.63 12.35 0 200 -0.0
14/09/2021
12.35
 116,200 12.35 12.45 12.24 0 400 -0.0
13/09/2021
12.35
 338,700 12.76 12.83 12.24 0 91,000 -1.6
10/09/2021
12.76
 177,700 12.73 12.90 12.63 3,200 14,100 -0.2
09/09/2021
12.73
 166,100 12.80 12.90 12.66 0 71,000 -1.3
08/09/2021
12.80
 154,100 12.97 12.97 12.69 40,000 33,500 0.1
07/09/2021
12.97
 380,500 12.97 13.18 12.80 13,700 0 0.3
06/09/2021
12.97
 270,100 12.76 13.18 12.76 1,000 0 0.0
01/09/2021
12.76
 352,900 12.94 13.53 12.76 41,000 100,000 -1.1
31/08/2021
12.94
 792,700 12.11 12.94 12.14 0 11,100 -0.2
30/08/2021
12.11
 179,600 12.00 12.17 12.00 2,800 2,900 -0.0
27/08/2021
12.00
 67,100 12.00 12.07 11.90 0 0 0
26/08/2021
12.00
 21,900 11.97 12.04 11.93 0 0 0
25/08/2021
11.97
 53,400 11.90 12.00 11.86 0 1,000 -0.0
24/08/2021
11.90
 36,600 11.97 12.07 11.90 1,900 0 0.0
23/08/2021
11.97
 92,900 12.00 12.04 11.90 0 0 0
20/08/2021
12.00
 164,800 12.07 12.07 11.93 0 0 0
19/08/2021
12.07
 76,200 12.11 12.11 11.93 3,000 0 0.1
18/08/2021
12.11
 37,400 12.11 12.11 12.07 4,200 0 0.1
17/08/2021
12.11
 19,100 12.14 12.14 12.04 0 0 0
16/08/2021
12.14
 76,700 12.04 12.17 12.11 0 1,100 -0.0
13/08/2021
12.04
 53,800 11.93 12.04 11.93 2,100 600 0
12/08/2021
11.93
 23,500 11.93 12.07 11.93 200 0 0.0
11/08/2021
11.93
 145,200 12.11 12.17 11.93 0 0 0
10/08/2021
12.11
 52,500 12.11 12.14 12.07 0 20,100 -0.3
09/08/2021
12.11
 74,100 12.07 12.14 12.07 0 0 0
06/08/2021
12.07
 81,900 11.93 12.14 11.93 14,900 10,000 0.1
05/08/2021
11.93
 25,000 11.97 11.97 11.90 0 10,000 -0.2
04/08/2021
11.97
 22,300 11.93 12.14 11.93 0 0 0
03/08/2021
11.93
 43,200 11.93 12.00 11.90 0 10,000 -0.2
02/08/2021
11.93
 7,800 11.86 11.93 11.90 0 0 0
30/07/2021
11.86
 48,800 11.86 11.93 11.79 0 37,900 -0.6
29/07/2021
11.86
 20,700 11.83 11.93 11.86 0 0 0
28/07/2021
11.83
 17,600 11.83 11.90 11.83 0 0 0
27/07/2021
11.83
 8,400 11.83 11.83 11.83 0 0 0
26/07/2021
11.83
 35,100 11.86 11.86 11.79 100 0 0.0
23/07/2021
11.86
 16,000 11.86 11.86 11.79 1,000 0 0.0
22/07/2021
11.86
 36,300 11.90 11.93 11.83 400 0 0.0
21/07/2021
11.90
 121,800 11.79 11.90 11.79 7,000 0 0.1
20/07/2021
11.79
 56,400 11.79 11.86 11.76 5,500 300 0.1
19/07/2021
11.79
 183,300 11.97 12.00 11.76 1,200 0 0.0
16/07/2021
11.97
 47,800 11.93 11.97 11.90 0 0 0
15/07/2021
11.93
 9,200 11.90 12.04 11.93 0 0 0
14/07/2021
11.90
 76,400 11.97 12.00 11.86 20,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |