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)
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
20/02/2019
13.20
 17,210 13.39 13.48 13.14 10 0 0.0
19/02/2019
13.39
 17,740 13.51 13.58 13.39 3,550 0 0.1
18/02/2019
13.51
 29,380 13.42 13.51 13.39 0 0 0
15/02/2019
13.42
 27,490 13.42 13.51 13.42 0 0 0
14/02/2019
13.42
 69,810 13.33 13.45 13.20 100 0 0.0
13/02/2019
13.33
 96,540 12.92 13.33 12.98 0 0 0
12/02/2019
12.92
 57,770 12.89 12.92 12.70 500 0 0.0
11/02/2019
12.89
 11,600 12.89 12.95 12.83 2,000 0 0.0
01/02/2019
12.89
 11,220 12.83 13.01 12.76 0 0 0
31/01/2019
12.83
 7,050 12.76 13.14 12.73 10 0 0.0
30/01/2019
12.76
 15,260 12.98 13.01 12.76 0 0 0
29/01/2019
12.98
 37,750 12.98 12.98 12.73 0 0 0
28/01/2019
12.98
 35,030 12.83 13.01 12.73 16,300 0 0.3
25/01/2019
12.83
 23,860 12.89 12.89 12.73 20 350 -0.0
24/01/2019
12.89
 26,270 12.76 13.08 12.70 1,080 100 0.0
23/01/2019
12.76
 22,440 12.76 12.76 12.70 1,020 0 0.0
22/01/2019
12.76
 36,960 12.89 12.92 12.70 0 0 0
21/01/2019
12.89
 75,130 13.08 13.08 12.76 100 0 0.0
18/01/2019
13.08
 17,410 13.05 13.08 12.92 0 0 0
17/01/2019
13.05
 13,580 13.11 13.14 13.05 50 0 0.0
16/01/2019
13.11
 27,070 13.01 13.14 13.01 400 0 0.0
15/01/2019
13.01
 11,410 13.08 13.14 13.01 0 0 0
14/01/2019
13.08
 21,720 13.14 13.20 13.08 0 0 0
11/01/2019
13.14
 25,010 13.01 13.20 13.01 0 800 -0.0
10/01/2019
13.01
 22,260 13.17 13.20 13.01 0 100 -0.0
09/01/2019
13.17
 26,680 13.14 13.23 13.14 0 0 0
08/01/2019
13.14
 9,580 13.23 13.23 13.05 0 0 0
07/01/2019
13.23
 16,140 13.11 13.39 13.20 3,000 0 0.1
04/01/2019
13.11
 41,060 13.11 13.14 13.01 0 0 0
03/01/2019
13.11
 83,180 13.30 13.30 12.98 0 43,950 -0.9
02/01/2019
13.30
 35,890 13.39 13.39 13.30 0 0 0
28/12/2018
13.39
 30,470 13.45 13.45 13.36 100 0 0.0
27/12/2018
13.45
 27,570 13.45 13.58 13.33 0 0 0
26/12/2018
13.45
 21,570 13.42 13.58 13.42 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |