CTCP Thủy điện Cần Đơn (sjd)

14
-0.20
(-1.41%)
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
(2025-12-29) 		0.15 1.07% 1,147,500 11,700 0.2
13.95
14.20
14
2 tháng
(2025-12-01) 		0.10 0.71% 1,949,900 16,600 0.2
13.95
14.20
14
3 tháng
(2025-10-30) 		0 0% 3,354,300 53,600 0.8
13.95
14.20
14
6 tháng
(2025-08-01) 		0.52 3.78% 14,399,400 -62,100 -1.5
13.64
14.62
14
12 tháng
(2025-02-03) 		1.37 10.68% 28,706,200 648,231 8.9
12.25
14.62
14
24 tháng
(2024-02-15) 		2.15 17.87% 64,318,000 -3,248,251 -54.2
11.65
14.62
14
36 tháng
(2023-02-13) 		3.14 28.44% 87,808,500 -5,039,661 -80.8
10.46
14.62
14
60 tháng
(2021-02-23) 		2.34 19.71% 161,824,000 -10,565,426 -201.0
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |