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)
16/07/2019
12.92
 28,720 12.89 12.92 12.86 0 1,500 -0.0
15/07/2019
12.89
 17,240 12.89 12.92 12.86 1,710 1,900 -0.0
12/07/2019
12.89
 11,910 12.92 13.01 12.83 50 6,420 -0.1
11/07/2019
12.92
 14,410 12.92 12.95 12.89 0 1,000 -0.0
10/07/2019
12.92
 17,970 12.89 12.95 12.89 0 1,000 -0.0
09/07/2019
12.89
 44,940 12.89 12.92 12.83 300 12,000 -0.2
08/07/2019
12.89
 36,490 12.95 12.95 12.86 0 12,300 -0.3
05/07/2019
12.95
 3,710 12.98 12.98 12.95 0 40 -0.0
04/07/2019
12.98
 84,260 12.95 13.08 12.89 0 13,160 -0.3
03/07/2019
12.95
 28,340 13.01 13.01 12.95 0 10,240 -0.2
02/07/2019
13.01
 31,920 13.01 13.05 13.01 0 4,480 -0.1
01/07/2019
13.01
 9,320 12.95 13.11 12.95 0 500 -0.0
28/06/2019
12.95
 4,080 12.95 13.11 12.89 0 0 0
27/06/2019
12.95
 22,480 12.95 13.01 12.95 0 0 0
26/06/2019
12.95
 13,050 12.95 12.98 12.95 0 0 0
25/06/2019
12.95
 11,410 12.89 13.14 12.83 0 9,560 -0.2
24/06/2019
12.89
 58,120 13.08 13.14 12.80 0 44,440 -0.9
21/06/2019
13.08
 6,560 13.08 13.14 13.01 0 5,610 -0.1
20/06/2019
13.08
 16,480 13.14 13.14 13.01 0 0 0
19/06/2019
13.14
 94,560 13.01 13.14 12.89 26,000 60,000 -0.7
18/06/2019
13.01
 66,280 13.01 13.05 12.76 0 32,600 -0.7
17/06/2019
13.01
 11,140 13.08 13.14 13.01 0 910 -0.0
14/06/2019
13.08
 38,750 13.14 13.20 12.89 0 29,090 -0.6
13/06/2019
13.14
 40,680 13.08 13.14 13.08 18,000 6,500 0.2
12/06/2019
13.08
 58,180 13.11 13.14 12.86 7,400 28,820 -0.4
11/06/2019
13.11
 14,370 13.11 13.14 13.11 0 300 -0.0
10/06/2019
13.11
 33,160 13.14 13.14 13.08 500 5,580 -0.1
07/06/2019
13.14
 19,520 13.14 13.23 13.11 0 10,000 -0.2
06/06/2019
13.14
 28,500 13.23 13.23 13.11 0 25,000 -0.5
05/06/2019
13.23
 25,740 13.23 13.33 13.14 0 0 0
04/06/2019
13.23
 42,830 13.14 13.23 13.11 0 0 0
03/06/2019
13.14
 37,060 13.20 13.20 13.14 0 0 0
31/05/2019
13.20
 30,750 13.20 13.23 13.11 0 20,000 -0.4
30/05/2019
13.20
 44,130 13.26 13.26 13.20 0 4,060 -0.1
29/05/2019
13.26
 28,990 13.36 13.36 13.23 0 0 0
28/05/2019
13.36
 9,710 13.26 13.36 13.26 50 0 0.0
27/05/2019
13.26
 23,600 13.23 13.26 13.20 0 0 0
24/05/2019
13.23
 16,570 13.23 13.26 13.23 0 0 0
23/05/2019
13.23
 38,450 13.23 13.26 13.20 0 0 0
22/05/2019
13.23
 21,720 13.23 13.23 13.20 790 0 0.0
21/05/2019
13.23
 20,450 13.26 13.26 13.20 0 9,700 -0.2
20/05/2019
13.26
 34,460 13.20 13.26 13.14 10 11,170 -0.2
17/05/2019
13.20
 41,610 13.20 13.26 13.11 200 25,210 -0.5
16/05/2019
13.20
 10,940 13.20 13.33 13.20 10 0 0.0
15/05/2019
13.20
 39,510 13.33 13.42 13.20 200 32,850 -0.7
14/05/2019
13.33
 15,160 13.36 13.36 13.26 0 12,750 -0.3
13/05/2019
13.36
 27,620 13.33 13.36 13.26 0 5,000 -0.1
10/05/2019
13.33
 23,220 13.26 13.33 13.14 2,010 14,000 -0.3
09/05/2019
13.26
 11,040 13.30 13.33 13.26 3,000 4,560 -0.0
08/05/2019
13.30
 26,260 13.30 13.39 13.26 1,200 10,000 -0.2
07/05/2019
13.30
 9,050 13.30 13.33 13.26 1,000 610 0.0
06/05/2019
13.30
 43,050 13.33 13.51 13.23 110 10,000 -0.2
03/05/2019
13.33
 32,330 13.33 13.33 13.26 0 20,000 -0.4
02/05/2019
13.33
 15,870 13.36 13.36 13.30 0 10,000 -0.2
26/04/2019
13.36
 15,030 13.36 13.36 13.33 0 4,710 -0.1
25/04/2019
13.36
 32,800 13.39 13.64 13.36 10 15,590 -0.3
24/04/2019
13.39
 14,130 13.39 13.42 13.39 10 12,570 -0.3
23/04/2019
13.39
 44,130 13.36 13.45 13.33 15,000 30,100 -0.3
22/04/2019
13.36
 33,200 13.33 13.51 13.26 15,200 6,920 0.2
19/04/2019
13.33
 61,800 13.33 13.64 13.26 10 15,000 -0.3
18/04/2019
13.33
 58,010 13.39 13.39 13.26 0 16,000 -0.3
17/04/2019
13.39
 23,060 13.48 13.48 13.33 0 0 0
16/04/2019
13.48
 58,590 13.39 13.51 13.26 20,000 1,350 0.4
12/04/2019
13.39
 25,520 13.26 13.39 13.30 0 0 0
11/04/2019
13.26
 24,560 13.33 13.42 13.26 0 6,160 -0.1
10/04/2019
13.33
 12,210 13.33 13.45 13.26 0 0 0
09/04/2019
13.33
 35,530 13.33 13.36 13.33 0 0 0
08/04/2019
13.33
 36,310 13.33 13.39 13.26 0 50 -0.0
05/04/2019
13.33
 15,480 13.33 13.39 13.30 2,130 4,940 -0.1
04/04/2019
13.33
 19,500 13.36 13.42 13.33 0 3,200 -0.1
03/04/2019
13.36
 23,830 13.39 13.42 13.33 0 12,290 -0.3
02/04/2019
13.39
 18,920 13.45 13.45 13.39 0 10,180 -0.2
01/04/2019
13.45
 25,360 13.39 13.51 13.36 0 7,440 -0.2
29/03/2019
13.39
 15,200 13.36 14.08 13.36 0 0 0
28/03/2019
13.36
 24,720 13.36 13.39 13.33 0 14,010 -0.3
27/03/2019
13.36
 3,880 13.30 13.70 13.36 40 10 0.0
26/03/2019
13.30
 8,740 13.26 13.51 13.30 0 5,000 -0.1
25/03/2019
13.26
 31,040 13.48 13.48 13.26 0 11,370 -0.2
22/03/2019
13.48
 41,880 13.51 13.55 13.45 0 6,000 -0.1
21/03/2019
13.51
 72,740 13.51 13.64 13.45 0 190 -0.0
20/03/2019
13.51
 37,040 13.64 13.64 13.48 0 11,490 -0.2
19/03/2019
13.64
 43,310 13.64 13.67 13.48 4,300 34,590 -0.7
18/03/2019
13.64
 9,180 13.67 13.70 13.55 0 0 0
15/03/2019
13.67
 15,250 13.61 13.77 13.51 10 7,730 -0.2
14/03/2019
13.61
 6,010 13.64 13.73 13.58 0 1,110 -0.0
13/03/2019
13.64
 44,920 13.64 13.73 13.64 0 19,630 -0.4
12/03/2019
13.64
 71,120 13.55 13.67 13.48 0 24,460 -0.5
11/03/2019
13.55
 27,330 13.73 13.77 13.55 0 9,910 -0.2
08/03/2019
13.73
 57,970 13.61 13.77 13.64 0 0 0
07/03/2019
13.61
 52,950 13.58 13.64 13.48 0 15,550 -0.3
06/03/2019
13.58
 14,200 13.55 13.61 13.45 0 0 0
05/03/2019
13.55
 37,310 13.45 13.55 13.45 0 0 0
04/03/2019
13.45
 51,200 13.58 13.58 13.23 0 35,830 -0.8
01/03/2019
13.58
 14,880 13.61 13.64 13.51 0 0 0
28/02/2019
13.61
 101,720 13.45 13.67 13.48 0 0 0
27/02/2019
13.45
 66,160 13.33 13.58 13.26 0 0 0
26/02/2019
13.33
 35,130 13.26 13.39 13.26 600 0 0.0
25/02/2019
13.26
 21,830 13.33 13.39 13.20 0 20,000 -0.4
22/02/2019
13.33
 17,280 13.26 13.33 13.20 0 0 0
21/02/2019
13.26
 31,150 13.20 13.33 13.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |