CTCP Thủy điện Cần Đơn (sjd)

14
-0.20
(-1.41%)
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
(2025-12-29) 		0.15 1.07% 1,147,500 11,700 0.2
13.95
14.20
14
2 tháng
(2025-12-01) 		0.10 0.71% 1,949,900 16,600 0.2
13.95
14.20
14
3 tháng
(2025-10-30) 		0 0% 3,354,300 53,600 0.8
13.95
14.20
14
6 tháng
(2025-08-01) 		0.52 3.78% 14,399,400 -62,100 -1.5
13.64
14.62
14
12 tháng
(2025-02-03) 		1.37 10.68% 28,706,200 648,231 8.9
12.25
14.62
14
24 tháng
(2024-02-15) 		2.15 17.87% 64,318,000 -3,248,251 -54.2
11.65
14.62
14
36 tháng
(2023-02-13) 		3.14 28.44% 87,808,500 -5,039,661 -80.8
10.46
14.62
14
60 tháng
(2021-02-23) 		2.34 19.71% 161,824,000 -10,565,426 -201.0
10.06
15.57
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |