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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |