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)
24/06/2020
11.38
 36,420 11.38 11.41 11.32 0 0 0
23/06/2020
11.38
 24,650 11.45 11.45 11.38 10 0 0.0
22/06/2020
11.45
 27,390 11.38 11.51 11.32 20 1,950 -0.0
19/06/2020
11.38
 20,040 11.38 11.51 11.38 20 0 0.0
18/06/2020
11.38
 11,950 11.38 11.51 11.28 0 0 0
17/06/2020
11.38
 7,210 11.38 11.38 11.32 0 0 0
16/06/2020
11.38
 1,160 11.25 11.51 11.38 110 0 0.0
15/06/2020
11.25
 81,200 11.32 11.51 11.22 3,500 0 0.1
12/06/2020
11.32
 74,200 11.35 11.35 11.12 0 0 0
11/06/2020
11.35
 40,330 11.51 11.51 11.35 0 0 0
10/06/2020
11.51
 54,640 11.45 11.55 11.38 0 0 0
09/06/2020
11.45
 40,400 11.45 11.48 11.35 0 0 0
08/06/2020
11.45
 112,340 11.38 11.51 11.32 10 0 0.0
05/06/2020
11.38
 17,110 11.35 11.45 11.25 200 0 0.0
04/06/2020
11.35
 5,490 11.32 11.51 11.32 190 0 0.0
03/06/2020
11.32
 40,150 11.51 11.51 11.32 0 0 0
02/06/2020
11.51
 43,570 11.58 11.58 11.45 0 0 0
01/06/2020
11.58
 25,430 11.58 11.68 11.51 0 0 0
29/05/2020
11.58
 81,690 11.51 11.68 11.51 0 25,100 -0.4
28/05/2020
11.51
 25,520 11.45 11.64 11.45 1,020 3,000 -0.0
27/05/2020
11.45
 31,990 11.32 11.45 11.25 0 3,000 -0.1
26/05/2020
11.32
 53,700 11.25 11.32 11.25 0 3,000 -0.1
25/05/2020
11.25
 24,540 11.18 11.32 11.18 0 3,000 -0.1
22/05/2020
11.18
 31,020 11.18 11.18 11.02 10,000 3,000 0.1
21/05/2020
11.18
 12,550 11.18 11.18 11.08 9,000 4,200 0.1
20/05/2020
11.18
 13,730 11.18 11.32 11.05 10,000 2,000 0.1
19/05/2020
11.18
 37,770 11.05 11.18 11.05 15,000 2,000 0.2
18/05/2020
11.05
 33,880 11.05 11.18 11.05 0 0 0
15/05/2020
11.05
 29,930 11.05 11.15 11.05 8,060 0 0.1
14/05/2020
11.05
 21,770 10.99 11.05 10.99 5,000 0 0.1
13/05/2020
10.99
 55,350 11.12 11.12 10.99 5,100 0 0.1
12/05/2020
11.12
 47,310 11.12 11.12 11.02 5,000 0 0.1
11/05/2020
11.12
 35,490 11.15 11.18 10.99 12,110 0 0.2
08/05/2020
11.15
 56,920 11.05 11.18 10.92 10,000 0 0.2
07/05/2020
11.05
 27,840 11.05 11.08 10.99 10,000 0 0.2
06/05/2020
11.05
 12,550 11.05 11.18 11.05 0 0 0
05/05/2020
11.05
 12,180 11.05 11.05 10.99 0 0 0
04/05/2020
11.05
 25,950 11.05 11.05 10.99 0 0 0
29/04/2020
11.05
 9,010 10.92 11.05 10.92 10 0 0.0
28/04/2020
10.92
 16,540 10.92 10.92 10.92 0 0 0
27/04/2020
10.92
 42,570 10.92 11.05 10.85 0 0 0
24/04/2020
10.92
 18,390 10.82 10.92 10.85 10,000 0 0.2
23/04/2020
10.82
 52,350 10.85 11.05 10.76 13,000 0 0.2
22/04/2020
10.85
 29,020 10.79 10.85 10.79 10,000 480 0.2
21/04/2020
10.79
 65,200 11.05 11.05 10.79 11,000 0 0.2
20/04/2020
11.05
 38,400 11.18 11.25 11.02 8,000 300 0.1
17/04/2020
11.18
 56,500 11.12 11.18 11.05 10,000 0 0.2
16/04/2020
11.12
 23,780 11.05 11.12 10.92 5,000 0 0.1
15/04/2020
11.05
 84,120 10.85 11.18 10.85 10,000 0 0.2
14/04/2020
10.85
 52,920 10.72 10.85 10.72 0 0 0
13/04/2020
10.72
 25,570 10.72 10.76 10.69 5,000 0 0.1
10/04/2020
10.72
 27,010 10.69 10.72 10.69 0 1,000 -0.0
09/04/2020
10.69
 54,460 10.69 10.76 10.66 0 2,700 -0.0
08/04/2020
10.69
 77,120 10.66 10.76 10.62 280 0 0.0
07/04/2020
10.66
 30,660 10.76 10.82 10.46 0 0 0
06/04/2020
10.76
 29,250 10.59 10.79 10.59 0 0 0
03/04/2020
10.59
 25,800 10.39 10.72 10.53 0 0 0
01/04/2020
10.39
 31,340 10.33 10.46 10.33 0 0 0
31/03/2020
10.33
 17,130 10.33 10.53 10.26 990 0 0.0
30/03/2020
10.33
 29,830 10.59 10.59 10.26 0 0 0
27/03/2020
10.59
 19,880 10.62 10.66 10.59 10 0 0.0
26/03/2020
10.62
 33,670 10.62 10.66 10.59 0 0 0
25/03/2020
10.62
 32,320 10.33 10.66 10.49 1,300 0 0.0
24/03/2020
10.33
 94,440 10.20 10.53 10.20 0 31,860 -0.5
23/03/2020
10.20
 46,950 10.46 10.46 10.20 0 0 0
20/03/2020
10.46
 47,830 10.72 10.79 10.46 0 16,710 -0.3
19/03/2020
10.72
 7,150 10.72 10.72 10.59 0 0 0
18/03/2020
10.72
 14,680 10.72 11.18 10.62 0 0 0
17/03/2020
10.72
 18,830 10.72 10.72 10.20 0 0 0
16/03/2020
10.72
 11,680 10.46 10.72 10.00 100 6,800 -0.1
13/03/2020
10.46
 57,840 10.46 10.53 10.20 0 0 0
12/03/2020
10.46
 95,580 10.85 10.85 10.36 3,510 0 0.1
11/03/2020
10.85
 22,050 10.89 11.18 10.66 0 800 -0.0
10/03/2020
10.89
 54,850 10.46 10.89 10.46 0 0 0
09/03/2020
10.46
 131,420 11.12 11.12 10.46 10 98,410 -1.6
06/03/2020
11.12
 20,460 11.18 11.18 11.08 0 11,680 -0.2
05/03/2020
11.18
 12,890 11.22 11.32 11.18 0 11,810 -0.2
04/03/2020
11.22
 32,720 11.25 11.35 11.18 0 0 0
03/03/2020
11.25
 8,110 11.15 11.25 11.18 0 0 0
02/03/2020
11.15
 20,440 11.12 11.55 11.12 0 100 -0.0
28/02/2020
11.12
 45,120 11.32 11.32 11.12 0 0 0
27/02/2020
11.32
 7,930 11.32 11.35 11.28 0 0 0
26/02/2020
11.32
 22,160 11.32 11.32 11.12 0 0 0
25/02/2020
11.32
 33,160 11.22 11.32 11.18 0 0 0
24/02/2020
11.22
 93,510 11.41 11.45 11.22 0 71,950 -1.2
21/02/2020
11.41
 3,140 11.45 11.45 11.41 0 0 0
20/02/2020
11.45
 26,000 11.41 11.58 11.41 0 0 0
19/02/2020
11.41
 14,640 11.38 11.51 11.38 0 0 0
18/02/2020
11.38
 26,320 11.41 11.41 11.38 0 0 0
17/02/2020
11.41
 2,440 11.41 11.58 11.41 0 40 -0.0
14/02/2020
11.41
 36,690 11.41 11.41 11.38 0 0 0
13/02/2020
11.41
 21,620 11.51 11.51 11.38 0 0 0
12/02/2020
11.51
 16,140 11.55 11.55 11.48 0 0 0
11/02/2020
11.55
 65,060 11.58 11.58 11.45 0 0 0
10/02/2020
11.58
 71,180 11.51 11.58 11.41 0 0 0
07/02/2020
11.51
 13,300 11.51 11.51 11.32 0 0 0
06/02/2020
11.51
 9,940 11.38 11.51 11.38 0 0 0
05/02/2020
11.38
 35,820 11.35 11.38 11.28 500 0 0.0
04/02/2020
11.35
 7,120 11.28 11.45 11.28 0 0 0
03/02/2020
11.28
 33,040 11.48 11.48 11.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |