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)
12/11/2020
12.30
 33,860 12.20 12.30 12.10 0 0 0
11/11/2020
12.20
 8,580 12.20 12.20 12.07 0 370 -0.0
10/11/2020
12.20
 37,790 12.20 12.24 12.14 200 5,250 -0.1
09/11/2020
12.20
 35,050 12.10 12.20 12.04 0 0 0
06/11/2020
12.10
 11,560 12.10 12.10 12.01 0 1,000 -0.0
05/11/2020
12.10
 8,730 12.10 12.17 12.01 0 0 0
04/11/2020
12.10
 21,040 12.04 12.10 11.94 1,000 0 0.0
03/11/2020
12.04
 62,740 11.91 12.14 11.87 0 0 0
02/11/2020
11.91
 73,670 11.94 11.97 11.87 0 0 0
30/10/2020
11.94
 33,930 12.01 12.04 11.94 0 0 0
29/10/2020
12.01
 36,000 12.01 12.01 11.94 0 0 0
28/10/2020
12.01
 55,830 12.04 12.07 11.97 100 0 0.0
27/10/2020
12.04
 57,600 12.10 12.10 12.04 0 12,000 -0.2
26/10/2020
12.10
 106,800 12.14 12.24 12.07 0 0 0
23/10/2020
12.14
 37,340 12.17 12.30 12.14 0 0 0
22/10/2020
12.17
 44,070 12.20 12.20 12.14 6,000 0 0.1
21/10/2020
12.20
 115,110 12.24 12.27 12.17 35,210 230 0.6
20/10/2020
12.24
 61,440 12.27 12.27 12.20 33,490 0 0.6
19/10/2020
12.27
 215,980 12.33 12.43 12.27 25,000 92,960 -1.3
16/10/2020
12.33
 217,310 12.50 12.50 12.14 51,100 0 1.0
15/10/2020
12.50
 133,300 12.57 12.60 12.43 6,000 0 0.1
14/10/2020
12.57
 68,090 12.57 12.60 12.50 0 50 -0.0
13/10/2020
12.57
 31,960 12.66 12.66 12.50 0 0 0
12/10/2020
12.66
 83,020 12.63 12.70 12.60 130 0 0.0
09/10/2020
12.63
 70,230 12.50 12.66 12.47 0 7,000 -0.1
08/10/2020
12.50
 99,390 12.50 12.63 12.43 200 0 0.0
07/10/2020
12.50
 106,670 12.66 12.66 12.50 0 0 0
06/10/2020
12.66
 183,090 12.60 12.70 12.50 0 0 0
05/10/2020
12.60
 264,290 12.43 12.70 12.50 1,000 90,000 -1.7
02/10/2020
12.43
 298,680 12.20 12.76 12.20 0 40,490 -0.8
01/10/2020
12.20
 120,260 12.14 12.20 12.14 0 53,730 -1.0
30/09/2020
12.14
 72,810 12.17 12.17 12.14 0 20,000 -0.4
29/09/2020
12.17
 110,110 12.17 12.17 12.14 0 42,480 -0.8
28/09/2020
12.17
 57,450 12.17 12.20 12.14 1,000 27,820 -0.5
25/09/2020
12.17
 112,270 12.14 12.20 12.14 3,740 54,070 -0.9
24/09/2020
12.14
 97,690 12.17 12.20 12.10 0 34,950 -0.6
23/09/2020
12.17
 83,710 12.17 12.20 12.14 0 39,950 -0.7
22/09/2020
12.17
 82,590 12.17 12.20 12.10 0 21,570 -0.4
21/09/2020
12.17
 218,900 12.10 12.24 12.07 0 91,970 -1.7
18/09/2020
12.10
 58,010 12.20 12.24 12.07 0 5,010 -0.1
17/09/2020
12.20
 92,330 12.24 12.30 12.10 30,480 22,610 0.1
16/09/2020
12.24
 108,080 12.33 12.33 12.24 24,200 19,860 0.1
15/09/2020
12.33
 89,400 12.33 12.50 12.30 18,800 19,760 -0.0
14/09/2020
12.33
 326,190 12.07 12.43 12.33 0 110,000 -2.1
11/09/2020
12.07
 171,980 11.81 12.30 11.81 9,060 98,120 -1.6
10/09/2020
11.81
 52,410 11.84 11.97 11.81 8,660 32,000 -0.4
09/09/2020
11.84
 63,640 11.84 11.84 11.74 0 0 0
08/09/2020
11.84
 24,250 11.91 11.91 11.81 0 0 0
07/09/2020
11.91
 20,430 11.84 12.04 11.84 0 30 -0.0
04/09/2020
11.84
 78,810 12.04 12.04 11.81 0 0 0
03/09/2020
12.04
 7,240 11.97 12.04 11.97 0 0 0
01/09/2020
11.97
 52,440 11.97 12.14 11.94 0 0 0
31/08/2020
11.97
 24,730 12.10 12.10 11.97 0 0 0
28/08/2020
12.10
 49,960 12.20 12.27 12.10 4,000 0 0.1
27/08/2020
12.20
 56,360 12.17 12.24 12.07 0 0 0
26/08/2020
12.17
 30,880 12.17 12.24 12.10 0 0 0
25/08/2020
12.17
 42,480 12.07 12.24 12.01 0 0 0
24/08/2020
12.07
 63,560 12.14 12.20 12.04 0 0 0
21/08/2020
12.14
 105,120 11.97 12.17 11.94 20,000 0 0.4
20/08/2020
11.97
 76,610 11.71 12.01 11.74 0 0 0
19/08/2020
11.71
 43,530 11.68 11.71 11.68 0 0 0
18/08/2020
11.68
 128,570 11.45 11.71 11.45 0 47,810 -0.8
17/08/2020
11.45
 58,300 11.35 11.55 11.35 4,000 0 0.1
14/08/2020
11.35
 46,360 11.32 11.38 11.32 0 0 0
13/08/2020
11.32
 24,920 11.32 11.38 11.32 0 0 0
12/08/2020
11.32
 38,690 11.32 11.35 11.28 0 0 0
11/08/2020
11.32
 39,710 11.35 11.48 11.32 0 0 0
10/08/2020
11.35
 21,120 11.32 11.51 11.28 0 0 0
07/08/2020
11.32
 2,120 11.32 11.32 11.28 0 0 0
06/08/2020
11.32
 2,830 11.28 11.32 11.28 0 0 0
05/08/2020
11.28
 16,490 11.22 11.28 11.18 0 0 0
04/08/2020
11.22
 20,070 11.18 11.32 11.18 0 0 0
03/08/2020
11.18
 30,830 11.25 11.25 11.18 0 0 0
31/07/2020
11.25
 6,670 11.25 11.25 11.15 0 3,500 -0.1
30/07/2020
11.25
 4,950 11.15 11.25 11.15 0 0 0
29/07/2020
11.15
 13,440 11.18 11.18 11.05 0 0 0
28/07/2020
11.18
 38,940 11.05 11.18 11.05 0 0 0
27/07/2020
11.05
 70,250 11.38 11.38 11.05 0 0 0
24/07/2020
11.38
 41,580 11.41 11.45 11.18 20 0 0.0
23/07/2020
11.41
 17,510 11.45 11.45 11.38 0 0 0
22/07/2020
11.45
 27,560 11.45 11.51 11.45 0 0 0
21/07/2020
11.45
 34,630 11.51 11.58 11.45 580 0 0.0
20/07/2020
11.51
 5,490 11.51 11.51 11.45 0 0 0
17/07/2020
11.51
 13,790 11.58 11.58 11.45 0 0 0
16/07/2020
11.58
 18,980 11.51 11.58 11.51 10 0 0.0
15/07/2020
11.51
 22,920 11.51 11.58 11.48 0 0 0
14/07/2020
11.51
 6,150 11.45 11.51 11.45 0 0 0
13/07/2020
11.45
 11,490 11.45 11.51 11.45 0 0 0
10/07/2020
11.45
 13,520 11.38 11.45 11.35 0 750 -0.0
09/07/2020
11.38
 35,820 11.38 11.45 11.38 0 0 0
08/07/2020
11.38
 28,540 11.45 11.51 11.38 0 0 0
07/07/2020
11.45
 20,040 11.45 11.51 11.38 2,000 0 0.0
06/07/2020
11.45
 22,640 11.45 11.45 11.38 0 0 0
03/07/2020
11.45
 11,660 11.38 11.58 11.38 0 0 0
02/07/2020
11.38
 21,000 11.38 11.45 11.32 0 0 0
01/07/2020
11.38
 11,190 11.28 11.38 11.25 0 0 0
30/06/2020
11.28
 22,880 11.28 11.38 11.25 0 0 0
29/06/2020
11.28
 61,400 11.45 11.45 11.25 500 0 0.0
26/06/2020
11.45
 31,090 11.38 11.45 11.35 0 0 0
25/06/2020
11.38
 51,180 11.38 11.51 11.35 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |