CTCP Thủy điện Cần Đơn (sjd)

14.05
-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
(2026-02-23) 		0.05 0.36% 1,630,700 399,500 5.6
13.80
14.10
14.05
2 tháng
(2026-01-19) 		-0.10 -0.70% 3,602,300 -397,600 -5.5
13.80
14.20
14.05
3 tháng
(2025-12-18) 		0.05 0.36% 4,670,200 -414,200 -5.8
13.80
14.20
14.05
6 tháng
(2025-09-19) 		-0.34 -2.39% 11,209,400 -269,700 -3.8
13.80
14.44
14.05
12 tháng
(2025-03-24) 		0.82 6.19% 27,608,600 -158,285 -2.6
12.25
14.62
14.05
24 tháng
(2024-03-28) 		2.05 17.04% 64,875,800 -3,684,551 -60.3
11.65
14.62
14.05
36 tháng
(2023-04-03) 		3.19 29.27% 89,840,200 -5,223,606 -83.0
10.46
14.62
14.05
60 tháng
(2021-04-13) 		1.89 15.49% 162,971,600 -10,905,826 -205.4
10.06
15.57
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
14.74
 328,300 14.60 14.85 14.57 61,900 0 1.3
10/03/2022
14.60
 78,400 14.60 14.67 14.53 4,300 12,500 -0.2
09/03/2022
14.60
 359,900 14.64 14.64 14.50 0 0 0
08/03/2022
14.64
 245,100 14.74 14.74 14.57 100 2,000 -0.0
07/03/2022
14.74
 318,100 14.71 14.85 14.64 1,300 2,800 -0.0
04/03/2022
14.71
 450,300 14.19 14.98 14.57 10,000 59,000 -1.0
03/03/2022
14.19
 227,200 14.08 14.22 14.01 2,400 55,100 -1.1
02/03/2022
14.08
 113,400 14.15 14.15 14.01 18,500 0 0.4
01/03/2022
14.15
 195,100 14.05 14.15 14.01 114,900 6,400 2.2
28/02/2022
14.05
 97,000 13.94 14.05 13.91 5,600 600 0.1
25/02/2022
13.94
 102,500 13.87 13.98 13.87 3,500 200 0.1
24/02/2022
13.87
 203,500 14.01 14.08 13.80 0 20,100 -0.4
23/02/2022
14.01
 171,700 13.98 14.08 13.94 200 57,800 -1.2
22/02/2022
13.98
 244,300 14.15 14.15 13.84 2,000 41,100 -0.8
21/02/2022
14.15
 70,900 14.12 14.15 14.05 4,100 0 0.1
18/02/2022
14.12
 144,100 14.22 14.22 14.08 11,400 50,000 -0.8
17/02/2022
14.22
 138,900 14.12 14.26 14.15 7,500 0 0.2
16/02/2022
14.12
 216,400 14.12 14.29 13.94 2,300 54,500 -1.1
15/02/2022
14.12
 166,500 14.19 14.19 14.01 104,800 50,000 1.1
14/02/2022
14.19
 239,800 14.12 14.19 14.05 86,600 52,900 0.7
11/02/2022
14.12
 143,700 13.94 14.12 13.91 42,800 50,800 -0.2
10/02/2022
13.94
 169,900 14.01 14.01 13.91 1,000 50,000 -1.0
09/02/2022
14.01
 93,700 14.05 14.19 13.98 0 2,000 -0.0
08/02/2022
14.05
 77,800 14.01 14.15 13.94 0 0 0
07/02/2022
14.01
 81,800 13.80 14.05 13.80 4,900 0 0.1
28/01/2022
13.80
 90,900 13.77 13.80 13.70 0 30,700 -0.6
27/01/2022
13.77
 161,800 13.77 13.80 13.67 400 87,000 -1.7
26/01/2022
13.77
 118,000 13.77 13.98 13.70 6,000 14,000 -0.1
25/01/2022
13.77
 133,700 14.01 14.01 13.77 0 9,300 -0.2
24/01/2022
14.01
 170,000 14.01 14.26 13.84 9,800 5,300 0.1
21/01/2022
14.01
 114,700 14.01 14.26 13.87 12,800 2,100 0.2
20/01/2022
14.01
 108,000 14.08 14.08 13.74 0 3,700 -0.1
19/01/2022
14.08
 117,100 13.74 14.08 13.70 300 7,300 -0.1
18/01/2022
13.74
 231,600 14.05 14.05 13.67 2,200 5,800 -0.1
17/01/2022
14.05
 57,400 14.19 14.33 14.05 1,700 13,000 -0.2
14/01/2022
14.19
 75,700 14.26 14.26 14.01 3,200 6,100 -0.1
13/01/2022
14.26
 260,400 14.50 14.50 14.15 200 5,200 -0.1
12/01/2022
14.50
 433,800 14.50 14.50 14.01 150,900 14,100 2.8
11/01/2022
14.50
 176,700 14.60 14.71 14.39 7,800 0 0.2
10/01/2022
14.60
 499,100 14.98 15.02 14.60 3,100 64,300 -1.3
07/01/2022
14.98
 721,500 14.53 15.02 14.57 193,200 0 4.1
06/01/2022
14.53
 223,500 14.53 14.67 14.43 23,300 0 0.5
05/01/2022
14.53
 257,200 14.74 14.88 14.43 28,200 4,200 0.5
04/01/2022
14.74
 493,400 14.43 14.95 14.43 30,600 3,700 0.6
31/12/2021
14.43
 95,200 14.39 14.43 14.36 400 5,300 -0.1
30/12/2021
14.39
 105,500 14.36 14.46 14.36 0 0 0
29/12/2021
14.36
 106,800 14.43 14.46 14.36 1,500 0 0.0
28/12/2021
14.43
 286,000 14.46 14.46 14.36 2,400 0 0.0
27/12/2021
14.46
 151,500 14.46 14.50 14.36 1,000 4,100 -0.1
24/12/2021
14.46
 95,600 14.43 14.50 14.36 0 0 0
23/12/2021
14.43
 150,000 14.57 14.74 14.36 2,400 4,200 -0.0
22/12/2021
14.57
 312,300 14.39 14.81 14.43 11,300 0 0.2
21/12/2021
14.39
 132,500 14.43 14.57 14.36 1,000 400 0.0
20/12/2021
14.43
 272,200 14.46 14.46 14.33 0 13,700 -0.3
17/12/2021
14.46
 237,300 14.50 14.57 14.36 7,400 3,400 0.1
16/12/2021
14.50
 140,000 14.53 14.53 14.43 100 2,800 -0.1
15/12/2021
14.53
 271,600 14.60 14.60 14.50 12,400 0 0.3
14/12/2021
14.60
 151,000 14.64 14.71 14.50 6,900 1,800 0.1
13/12/2021
14.64
 187,500 14.64 14.67 14.43 16,500 0 0.3
10/12/2021
14.64
 167,400 14.71 14.71 14.50 11,400 0 0.2
09/12/2021
14.71
 198,200 14.43 14.78 14.36 10,400 0 0.2
08/12/2021
14.43
 237,500 14.67 14.71 14.39 0 1,400 -0.0
07/12/2021
14.67
 349,700 14.50 14.91 14.36 4,100 5,200 -0.0
06/12/2021
14.50
 503,600 14.91 15.09 14.39 100 29,100 -0.6
03/12/2021
14.91
 404,700 15.33 15.44 14.91 4,000 24,700 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |