CTCP Thủy điện Cần Đơn (sjd)

14.15
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
(2025-11-05) 		-0.10 -0.70% 1,168,500 95,300 1.4
14.05
14.20
14.15
2 tháng
(2025-10-06) 		-0.10 -0.70% 3,737,000 153,700 2.2
13.90
14.30
14.15
3 tháng
(2025-09-08) 		0.06 0.42% 9,367,300 -170,300 -3.1
13.90
14.62
14.15
6 tháng
(2025-06-09) 		1 7.64% 15,901,900 -6,985 -0.5
13.10
14.62
14.15
12 tháng
(2024-12-10) 		1.40 11.06% 30,958,900 1,248,708 17.5
12.25
14.62
14.15
24 tháng
(2023-12-18) 		2.21 18.61% 65,436,200 -3,615,306 -59.6
11.65
14.62
14.15
36 tháng
(2022-12-21) 		3.08 27.97% 87,344,500 -5,182,431 -83.0
10.46
14.62
14.15
60 tháng
(2020-12-31) 		2.06 17.15% 163,995,500 -11,068,526 -209.6
10.06
15.57
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
13.20
 86,500 13.20 13.23 13.14 0 0 0
03/12/2019
13.20
 93,540 13.23 13.26 13.08 0 0 0
02/12/2019
13.23
 77,820 13.33 13.39 12.51 5,500 0 0.1
29/11/2019
13.33
 43,100 13.45 13.45 13.33 400 0 0.0
28/11/2019
13.45
 50,790 13.64 13.70 13.39 190 0 0.0
27/11/2019
13.64
 93,130 13.14 13.64 13.26 18,560 0 0.4
26/11/2019
13.14
 79,970 13.23 13.23 13.14 0 0 0
25/11/2019
13.23
 12,590 13.17 13.23 13.14 4,500 0 0.1
22/11/2019
13.17
 39,840 13.14 13.20 13.14 0 0 0
21/11/2019
13.14
 50,180 13.17 13.17 13.08 50 40 0.0
20/11/2019
13.17
 115,740 13.17 13.33 13.14 0 4,100 -0.1
19/11/2019
13.17
 25,330 13.14 13.58 13.14 0 0 0
18/11/2019
13.14
 65,680 13.26 13.33 13.14 0 0 0
15/11/2019
13.26
 97,350 13.20 13.39 13.01 6,300 300 0.1
14/11/2019
13.20
 80,270 12.92 13.20 12.95 0 0 0
13/11/2019
12.92
 36,340 12.73 13.14 12.76 0 0 0
12/11/2019
12.73
 73,410 12.70 12.73 12.64 0 30,000 -0.6
11/11/2019
12.70
 133,320 12.73 12.76 12.64 5,200 90,180 -1.7
08/11/2019
12.73
 6,380 12.70 12.73 12.70 0 0 0
07/11/2019
12.70
 61,190 12.70 12.73 12.61 200 57,960 -1.2
06/11/2019
12.70
 44,730 12.70 12.73 12.61 0 31,360 -0.6
05/11/2019
12.70
 22,350 12.64 12.70 12.58 0 0 0
04/11/2019
12.64
 28,560 12.51 12.70 12.48 300 13,640 -0.3
01/11/2019
12.51
 16,640 12.64 12.70 12.51 0 0 0
31/10/2019
12.64
 13,160 12.55 12.70 12.51 0 0 0
30/10/2019
12.55
 74,150 12.64 12.70 12.55 0 24,500 -0.5
29/10/2019
12.64
 38,020 12.58 12.67 12.58 0 0 0
28/10/2019
12.58
 27,270 12.45 12.67 12.45 0 20,000 -0.4
25/10/2019
12.45
 31,150 12.58 12.58 12.45 0 16,680 -0.3
24/10/2019
12.58
 6,870 12.64 12.64 12.48 0 740 -0.0
23/10/2019
12.64
 14,910 12.70 12.70 12.45 0 0 0
22/10/2019
12.70
 14,380 12.51 12.76 12.45 0 0 0
21/10/2019
12.51
 29,820 12.58 12.61 12.45 4,700 2,580 0.0
18/10/2019
12.58
 13,820 12.64 12.67 12.51 0 9,890 -0.2
17/10/2019
12.64
 12,470 12.70 12.70 12.61 0 0 0
16/10/2019
12.70
 33,150 12.70 12.70 12.64 5,000 10,110 -0.1
15/10/2019
12.70
 26,810 12.70 12.70 12.64 200 0 0.0
14/10/2019
12.70
 23,820 12.67 12.70 12.64 0 5,000 -0.1
11/10/2019
12.67
 12,850 12.70 12.70 12.67 0 0 0
10/10/2019
12.70
 17,630 12.73 12.76 12.67 0 15,000 -0.3
09/10/2019
12.73
 14,780 12.70 12.76 12.70 0 0 0
08/10/2019
12.70
 4,120 12.64 12.70 12.61 0 0 0
07/10/2019
12.64
 33,480 12.64 12.70 12.58 0 10,000 -0.2
04/10/2019
12.64
 27,610 12.70 12.70 12.61 550 10,000 -0.2
03/10/2019
12.70
 17,360 12.61 12.83 12.58 0 0 0
02/10/2019
12.61
 5,800 12.64 12.67 12.58 0 0 0
01/10/2019
12.64
 12,040 12.64 12.70 12.58 0 9,130 -0.2
30/09/2019
12.64
 4,120 12.64 12.64 12.58 0 0 0
27/09/2019
12.64
 20,150 12.61 12.64 12.55 0 0 0
26/09/2019
12.61
 13,350 12.55 12.61 12.58 0 0 0
25/09/2019
12.55
 25,220 12.58 12.76 12.55 0 0 0
24/09/2019
12.58
 22,590 12.61 12.64 12.58 0 10 -0.0
23/09/2019
12.61
 24,040 12.61 12.83 12.55 0 1,240 -0.0
20/09/2019
12.61
 11,610 12.61 12.64 12.58 300 6,010 -0.1
19/09/2019
12.61
 1,610 12.58 12.83 12.61 0 1,000 -0.0
18/09/2019
12.58
 4,360 12.58 13.01 12.58 31,230 28,850 0.0
17/09/2019
12.58
 16,560 12.64 12.64 12.51 0 2,020 -0.0
16/09/2019
12.64
 48,220 12.64 12.76 12.42 500 42,790 -0.8
13/09/2019
12.64
 28,080 12.70 12.70 12.58 0 23,880 -0.5
12/09/2019
12.70
 23,010 12.58 12.70 12.61 0 8,800 -0.2
11/09/2019
12.58
 58,800 12.58 12.64 12.55 0 52,950 -1.1
10/09/2019
12.58
 25,850 12.70 12.83 12.55 0 9,810 -0.2
09/09/2019
12.70
 27,080 12.76 12.76 12.64 0 9,740 -0.2
06/09/2019
12.76
 12,710 12.70 12.76 12.64 0 0 0
05/09/2019
12.70
 44,350 12.80 12.89 12.70 3,500 23,210 -0.4
04/09/2019
12.80
 20,990 12.67 12.80 12.70 1,000 0 0.0
03/09/2019
12.67
 10,320 12.70 12.70 12.67 0 0 0
30/08/2019
12.70
 23,210 12.64 12.76 12.64 0 10 -0.0
29/08/2019
12.64
 31,920 12.55 12.64 12.51 0 0 0
28/08/2019
12.55
 41,780 12.58 12.58 12.45 0 0 0
27/08/2019
12.58
 39,970 12.58 12.61 12.51 0 100 -0.0
26/08/2019
12.58
 11,430 12.58 12.58 12.51 0 0 0
23/08/2019
12.58
 50,840 12.39 12.70 12.42 0 12,190 -0.2
22/08/2019
12.39
 33,190 12.45 12.48 12.39 0 500 -0.0
21/08/2019
12.45
 31,020 12.48 12.48 12.45 480 0 0.0
20/08/2019
12.48
 43,150 12.48 12.48 12.39 0 500 -0.0
19/08/2019
12.48
 7,930 12.51 12.51 12.45 0 2,390 -0.0
16/08/2019
12.51
 33,960 12.51 12.51 12.45 0 11,420 -0.2
15/08/2019
12.51
 25,950 12.58 12.58 12.48 0 20,000 -0.4
14/08/2019
12.58
 29,660 12.51 12.58 12.51 0 25,000 -0.5
13/08/2019
12.51
 41,050 12.58 12.58 12.51 0 30,050 -0.6
12/08/2019
12.58
 19,520 12.51 12.61 12.51 0 5,500 -0.1
09/08/2019
12.51
 61,030 12.58 12.64 12.51 0 46,010 -0.9
08/08/2019
12.58
 26,600 12.58 12.61 12.51 0 23,000 -0.5
07/08/2019
12.58
 29,340 12.51 12.61 12.51 0 1,440 -0.0
06/08/2019
12.51
 44,470 12.61 12.61 12.48 0 850 -0.0
05/08/2019
12.61
 14,640 12.64 12.70 12.51 4,230 1,890 0.0
02/08/2019
12.64
 17,950 12.70 12.70 12.58 0 12,230 -0.2
01/08/2019
12.70
 23,840 12.51 12.73 12.51 0 10,550 -0.2
31/07/2019
12.51
 15,490 12.67 12.67 12.51 0 150 -0.0
30/07/2019
12.67
 87,090 12.70 12.73 12.48 2,200 0 0.0
29/07/2019
12.70
 21,330 12.76 12.80 12.70 2,530 0 0.1
26/07/2019
12.76
 64,090 12.67 12.76 12.67 42,230 4,330 0.8
25/07/2019
12.67
 16,920 12.64 12.70 12.64 10,000 1,000 0.2
24/07/2019
12.64
 37,180 12.64 12.67 12.61 5,000 11,170 -0.1
23/07/2019
12.64
 68,000 12.76 12.76 12.64 4,000 0 0.1
22/07/2019
12.76
 19,120 12.80 12.80 12.58 0 3,700 -0.1
19/07/2019
12.80
 95,940 12.92 12.95 12.51 8,350 85,000 -1.6
18/07/2019
12.92
 24,100 12.89 12.95 12.83 0 2,000 -0.0
17/07/2019
12.89
 39,730 12.92 12.92 12.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |