CTCP Thủy điện Cần Đơn (sjd)

13.90
-0.05
(-0.36%)
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
(2026-08-12) 		0.05 0.36% 869,100 10,428 0
13.85
13.95
13.90
2 tháng
(2026-07-13) 		-0.05 -0.36% 2,193,600 -9,672 0
13.85
14.05
13.90
3 tháng
(2026-06-15) 		-0.10 -0.71% 3,244,100 -147,980 0
13.85
14.15
13.90
6 tháng
(2026-03-16) 		-0.10 -0.71% 6,583,100 19,655 0.6
13.85
14.15
13.90
12 tháng
(2025-09-16) 		-0.58 -4.02% 18,638,100 -437,145 -6.1
13.80
14.53
13.90
24 tháng
(2024-09-23) 		1.46 11.73% 55,625,900 -614,137 -11.4
12.25
14.62
13.90
36 tháng
(2023-09-27) 		0.05 0.34% 83,583,300 -3,949,151 -63.9
10.93
14.62
13.90
60 tháng
(2021-10-07) 		-0.13 -0.94% 155,228,200 -10,158,771 -191.6
10.06
15.57
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |