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)
26/05/2021
11.90
 103,900 11.90 11.90 11.79 500 99,900 -1.7
25/05/2021
11.90
 35,300 11.79 12.00 11.79 11,100 0 0.2
24/05/2021
11.79
 51,800 11.83 11.86 11.79 500 0 0.0
21/05/2021
11.83
 18,600 11.79 11.86 11.79 0 12,800 -0.2
20/05/2021
11.79
 42,000 11.76 11.79 11.72 0 0 0
19/05/2021
11.76
 81,800 11.79 11.86 11.72 400 600 -0.0
18/05/2021
11.79
 119,800 11.93 11.93 11.79 0 14,200 -0.2
17/05/2021
11.93
 28,900 12.00 12.00 11.86 600 0 0.0
14/05/2021
12.00
 10,700 12.00 12.00 11.93 0 200 -0.0
13/05/2021
12.00
 36,100 12.00 12.00 11.93 2,300 0 0.0
12/05/2021
12.00
 24,700 12.00 12.04 11.93 0 20,000 -0.3
11/05/2021
12.00
 5,000 11.90 12.14 11.90 400 1,200 -0.0
10/05/2021
11.90
 50,600 11.93 12.00 11.86 200 31,800 -0.5
07/05/2021
11.93
 44,100 11.93 12.00 11.86 300 25,000 -0.4
06/05/2021
11.93
 225,700 12.11 12.11 11.93 0 186,800 -3.2
05/05/2021
12.11
 43,700 11.97 12.11 11.93 100 20,000 -0.3
04/05/2021
11.97
 47,800 12.11 12.11 11.93 0 15,500 -0.3
29/04/2021
12.11
 63,900 12.00 12.14 11.79 0 2,000 -0.0
28/04/2021
12.00
 21,200 11.93 12.00 11.97 0 0 0
27/04/2021
11.93
 48,100 12.04 12.04 11.86 0 8,200 -0.1
26/04/2021
12.04
 87,500 12.00 12.04 11.93 0 0 0
23/04/2021
12.00
 90,800 12.11 12.11 11.97 1,300 0 0.0
22/04/2021
12.11
 98,200 12.17 12.24 12.11 3,000 0 0.1
20/04/2021
12.17
 161,100 12.17 12.28 12.14 0 0 0
19/04/2021
12.17
 187,600 12.17 12.21 12.14 0 0 0
16/04/2021
12.17
 64,000 12.21 12.28 12.14 0 1,500 -0.0
15/04/2021
12.21
 55,700 12.21 12.28 12.21 0 0 0
14/04/2021
12.21
 68,200 12.21 12.24 12.17 0 0 0
13/04/2021
12.21
 65,900 12.28 12.28 12.17 5,000 0 0.1
12/04/2021
12.28
 75,700 12.28 12.31 12.14 0 0 0
09/04/2021
12.28
 78,600 12.11 12.28 12.14 14,700 1,000 0.2
08/04/2021
12.11
 25,200 12.11 12.14 12.11 0 0 0
07/04/2021
12.11
 37,000 12.17 12.17 12.11 3,000 0 0.1
06/04/2021
12.17
 58,900 12.11 12.24 12.14 0 0 0
05/04/2021
12.11
 59,100 12.14 12.21 12.04 0 700 -0.0
02/04/2021
12.14
 25,700 12.17 12.17 12.07 400 0 0.0
01/04/2021
12.17
 94,900 12.07 12.21 12.07 0 1,900 -0.0
31/03/2021
12.07
 18,500 12.11 12.11 12.07 100 0 0.0
30/03/2021
12.11
 51,000 12.11 12.21 12.11 6,000 2,400 0.1
29/03/2021
12.11
 37,600 11.97 12.14 12.00 800 0 0.0
26/03/2021
11.97
 89,700 12.14 12.14 11.38 1,000 0 0.0
25/03/2021
12.14
 37,500 12.11 12.14 12.07 2,000 0 0.0
24/03/2021
12.11
 11,700 12.21 12.21 12.11 1,100 0 0.0
23/03/2021
12.21
 190,800 12.07 12.49 12.07 6,100 0 0.1
22/03/2021
12.07
 125,900 12.07 12.14 12.04 800 0 0.0
19/03/2021
12.07
 57,400 12.11 12.28 12.07 600 0 0.0
18/03/2021
12.11
 28,200 12.07 12.14 12.07 0 0 0
17/03/2021
12.07
 27,500 12.07 12.14 12.00 3,600 0 0.1
16/03/2021
12.07
 58,200 12.17 12.17 12.00 3,000 13,000 -0.2
15/03/2021
12.17
 90,300 12.04 12.17 12.04 10,000 0 0.2
12/03/2021
12.04
 43,800 12.07 12.11 12.00 500 0 0.0
11/03/2021
12.07
 33,600 12.07 12.14 12.07 0 0 0
10/03/2021
12.07
 30,500 12.07 12.11 12.04 0 7,500 -0.1
09/03/2021
12.07
 169,700 12.07 12.14 12.04 0 98,300 -1.7
08/03/2021
12.07
 70,600 11.97 12.14 12.04 0 0 0
05/03/2021
11.97
 43,300 11.86 12.00 11.86 300 0 0.0
04/03/2021
11.86
 56,900 12.00 12.07 11.83 0 0 0
03/03/2021
12.00
 87,600 11.90 12.00 11.83 0 0 0
02/03/2021
11.90
 42,000 11.86 11.97 11.86 0 7,900 -0.1
01/03/2021
11.86
 58,300 11.83 11.93 11.79 0 11,000 -0.2
26/02/2021
11.83
 40,900 11.83 11.86 11.83 0 0 0
25/02/2021
11.83
 34,700 11.83 11.90 11.79 0 0 0
24/02/2021
11.83
 17,300 11.86 11.90 11.79 3,000 0 0.1
23/02/2021
11.86
 133,800 11.86 11.90 11.83 0 3,000 -0.1
22/02/2021
11.86
 60,400 11.86 11.93 11.83 0 21,000 -0.4
19/02/2021
11.86
 43,100 11.86 11.93 11.86 0 22,100 -0.4
18/02/2021
11.86
 46,700 11.90 12.00 11.86 200 0 0.0
17/02/2021
11.90
 20,800 11.90 11.90 11.48 500 0 0.0
09/02/2021
11.90
 54,300 11.65 11.93 11.69 0 12,800 -0.2
08/02/2021
11.65
 39,900 11.79 11.83 11.65 0 0 0
05/02/2021
11.79
 35,100 11.72 11.83 11.72 200 4,200 -0.1
04/02/2021
11.72
 73,400 11.72 11.76 11.65 0 0 0
03/02/2021
11.72
 61,600 11.65 11.79 11.69 1,000 20,000 -0.3
02/02/2021
11.65
 67,700 11.58 11.72 11.52 0 15,500 -0.3
01/02/2021
11.58
 177,200 11.79 11.79 11.58 1,000 127,000 -2.1
29/01/2021
11.79
 86,000 11.52 11.79 11.41 600 44,900 -0.7
28/01/2021
11.52
 325,400 11.79 11.83 11.34 2,300 0 0.0
27/01/2021
11.79
 177,200 11.90 12.04 11.79 4,400 10,000 -0.1
26/01/2021
11.90
 193,800 12.04 12.14 11.79 10,000 2,000 0.1
25/01/2021
12.04
 91,800 12.04 12.11 12.00 0 13,700 -0.2
22/01/2021
12.04
 57,100 12.11 12.14 11.97 1,600 0 0.0
21/01/2021
12.11
 56,700 11.93 12.14 11.97 22,600 0 0.4
20/01/2021
11.93
 175,000 11.93 12.14 11.76 1,300 600 0.0
19/01/2021
11.93
 275,100 12.28 12.28 11.79 12,900 112,100 -1.7
18/01/2021
12.28
 148,700 12.24 12.42 12.21 5,800 0 0.1
15/01/2021
12.24
 184,200 12.35 12.35 12.24 17,800 0 0.3
14/01/2021
12.35
 209,800 12.38 12.38 12.31 5,000 0 0.1
13/01/2021
12.38
 89,000 12.42 12.45 12.35 2,500 0 0.0
12/01/2021
12.42
 356,200 12.28 12.63 12.35 0 146,900 -2.6
11/01/2021
12.28
 187,200 12.28 12.28 12.14 19,900 16,400 0.1
08/01/2021
12.28
 65,800 12.28 12.49 12.21 5,400 12,700 -0.1
07/01/2021
12.28
 74,300 12.38 12.49 12.21 2,200 24,000 -0.4
06/01/2021
12.38
 100,900 12.17 12.49 12.21 400 500 -0.0
05/01/2021
12.17
 140,500 12.14 12.17 12.07 1,000 0 0.0
04/01/2021
12.14
 150,100 12.04 12.14 12.04 4,100 500 0.1
31/12/2020
12.04
 121,500 12.00 12.07 11.93 0 0 0
30/12/2020
12.00
 28,110 12.00 12.00 11.93 0 0 0
29/12/2020
12.00
 129,220 11.93 12.00 11.86 0 0 0
28/12/2020
11.93
 61,370 11.79 12.00 11.79 0 280 -0.0
25/12/2020
11.79
 67,310 11.79 11.86 11.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |