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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |