CTCP Thủy điện Cần Đơn (sjd)

14.05
0.05
(0.36%)
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)
13/11/2018
15.04
 31,650 15.07 15.13 14.95 0 22,830 -0.6
12/11/2018
15.07
 33,850 15.07 15.13 14.95 0 0 0
09/11/2018
15.07
 46,040 15.19 15.24 15.07 10,000 18,520 -0.2
08/11/2018
15.19
 37,490 15.13 15.19 15.07 100 20,510 -0.5
07/11/2018
15.13
 36,680 15.07 15.13 15.01 0 0 0
06/11/2018
15.07
 33,070 15.01 15.19 15.04 10 0 0.0
05/11/2018
15.01
 29,940 15.01 15.07 14.92 330 0 0.0
02/11/2018
15.01
 25,500 15.04 15.04 14.95 0 20,000 -0.5
01/11/2018
15.04
 5,280 15.07 15.19 14.95 10 0 0.0
31/10/2018
15.07
 25,270 14.98 15.19 14.92 140 20,000 -0.5
30/10/2018
14.98
 26,970 15.07 15.07 14.63 840 24,820 -0.6
29/10/2018
15.07
 13,060 15.19 15.19 15.01 5,010 0 0.1
26/10/2018
15.19
 30,940 15.07 15.24 14.95 40 0 0.0
25/10/2018
15.07
 29,320 15.24 15.24 14.84 1,290 0 0.0
24/10/2018
15.24
 27,020 15.19 15.33 15.07 10 0 0.0
23/10/2018
15.19
 58,560 15.36 15.36 15.01 0 0 0
22/10/2018
15.36
 66,180 15.19 15.42 15.16 0 13,970 -0.4
19/10/2018
15.19
 14,720 15.33 15.33 15.19 0 0 0
18/10/2018
15.33
 26,840 15.39 15.42 15.24 0 0 0
17/10/2018
15.39
 46,910 15.30 15.56 15.30 100 42,800 -1.1
16/10/2018
15.30
 1,910 15.30 15.30 15.27 0 120 -0.0
15/10/2018
15.30
 21,860 15.24 15.30 15.07 10 11,050 -0.3
12/10/2018
15.24
 15,350 15.07 15.36 14.95 30 7,790 -0.2
11/10/2018
15.07
 48,710 15.50 15.50 15.07 10 0 0.0
10/10/2018
15.50
 64,790 15.56 15.56 15.36 10,180 5,000 0.1
09/10/2018
15.56
 41,140 15.48 15.56 15.24 0 8,410 -0.2
08/10/2018
15.48
 70,420 15.59 15.59 15.24 0 4,200 -0.1
05/10/2018
15.59
 60,650 15.62 15.62 15.30 0 0 0
04/10/2018
15.62
 34,810 15.59 15.62 15.53 0 0 0
03/10/2018
15.59
 38,070 15.59 15.65 15.53 0 0 0
02/10/2018
15.59
 60,490 15.59 15.59 15.36 0 34,350 -0.9
01/10/2018
15.59
 26,190 15.53 15.65 15.48 0 0 0
28/09/2018
15.53
 23,460 15.53 15.62 15.42 0 10 -0.0
27/09/2018
15.53
 23,670 15.53 15.65 15.36 30 0 0.0
26/09/2018
15.53
 58,250 15.19 15.53 15.19 70 17,520 -0.5
25/09/2018
15.19
 38,780 15.19 15.19 15.10 0 0 0
24/09/2018
15.19
 103,840 14.92 15.30 15.07 1,810 64,320 -1.6
21/09/2018
14.92
 26,930 15.01 15.01 14.92 2,000 0 0.1
20/09/2018
15.01
 26,460 15.01 15.01 14.95 2,680 0 0.1
19/09/2018
15.01
 24,590 14.98 15.04 14.95 6,400 0 0.2
18/09/2018
14.98
 13,630 14.98 15.07 14.95 7,000 0 0.2
17/09/2018
14.98
 57,540 15.04 15.07 14.98 4,980 0 0.1
14/09/2018
15.04
 49,960 15.01 15.07 14.95 3,000 0 0.1
13/09/2018
15.01
 45,120 14.92 15.01 14.90 0 0 0
12/09/2018
14.92
 14,540 14.90 15.01 14.90 0 0 0
11/09/2018
14.90
 30,060 14.87 14.90 14.84 100 9,700 -0.2
10/09/2018
14.87
 13,540 14.84 14.92 14.84 0 0 0
07/09/2018
14.84
 40,640 14.84 14.90 14.78 0 29,110 -0.7
06/09/2018
14.84
 34,790 14.90 14.95 14.84 0 5,180 -0.1
05/09/2018
14.90
 37,800 14.90 14.98 14.90 5,600 3,910 0.0
04/09/2018
14.90
 28,290 15.07 15.07 14.55 3,380 0 0.1
31/08/2018
15.07
 33,110 15.07 15.13 14.95 20,000 0 0.5
30/08/2018
15.07
 46,960 15.01 15.13 14.90 3,050 0 0.1
29/08/2018
15.01
 25,700 14.81 15.01 14.84 100 0 0.0
28/08/2018
14.81
 26,020 14.81 14.84 14.75 0 17,420 -0.4
27/08/2018
14.81
 75,490 14.75 14.84 14.66 0 32,580 -0.8
24/08/2018
14.75
 11,180 14.63 14.78 14.63 0 3,000 -0.1
23/08/2018
14.63
 47,210 14.61 14.72 14.61 10,000 43,000 -0.8
22/08/2018
14.61
 57,300 14.61 14.63 14.58 21,200 43,910 -0.6
21/08/2018
14.61
 48,980 14.58 14.78 14.58 0 38,050 -1.0
20/08/2018
14.58
 37,880 14.58 14.84 14.58 0 7,850 -0.2
17/08/2018
14.58
 13,800 14.49 14.61 14.49 0 5,160 -0.1
16/08/2018
14.49
 33,920 14.58 14.61 14.49 0 40 -0.0
15/08/2018
14.58
 31,550 14.61 14.63 14.58 10,000 14,130 -0.1
14/08/2018
14.61
 51,760 14.61 14.63 14.49 0 8,040 -0.2
13/08/2018
14.61
 69,740 14.55 14.63 14.55 0 54,280 -1.4
10/08/2018
14.55
 29,930 14.52 14.58 14.52 0 5,670 -0.1
09/08/2018
14.52
 80,170 14.55 14.78 14.49 0 10,270 -0.3
08/08/2018
14.55
 177,870 15.01 15.01 14.49 1,000 1,300 -0.0
07/08/2018
15.01
 67,680 14.95 15.01 14.84 10 0 0.0
06/08/2018
14.95
 67,470 15.19 15.19 14.95 10,000 0 0.3
03/08/2018
15.19
 44,250 15.24 15.24 15.07 5,280 0 0.1
02/08/2018
15.24
 30,410 15.16 15.30 14.95 40 0 0.0
01/08/2018
15.16
 128,450 14.98 15.36 14.95 0 0 0
31/07/2018
14.98
 31,800 14.84 15.07 14.78 5,010 0 0.1
30/07/2018
14.84
 123,400 14.84 14.95 14.72 0 0 0
27/07/2018
14.84
 61,550 14.98 15.13 14.81 520 8,000 -0.2
26/07/2018
14.98
 111,150 14.87 15.19 14.78 63,200 2,120 1.6
25/07/2018
14.87
 134,450 15.13 15.42 14.87 20 42,160 -1.1
24/07/2018
15.13
 131,200 15.59 15.59 15.13 2,010 28,000 -0.7
23/07/2018
15.59
 53,200 15.56 15.65 15.19 1,510 7,400 -0.2
20/07/2018
15.56
 71,250 15.56 15.88 15.42 4,210 6,780 -0.1
19/07/2018
15.56
 279,820 14.92 15.71 14.98 410 35,000 -0.9
18/07/2018
14.92
 99,950 14.78 15.01 14.78 3,520 5,000 -0.0
17/07/2018
14.78
 140,160 14.92 15.13 14.75 1,310 6,710 -0.1
16/07/2018
14.92
 47,410 14.95 15.07 14.92 6,200 0 0.2
13/07/2018
14.95
 23,770 14.95 14.95 14.78 2,000 4,410 -0.1
12/07/2018
14.95
 66,700 14.90 15.04 14.69 8,140 0 0.2
11/07/2018
14.90
 74,660 14.95 15.01 14.78 1,110 0 0.0
10/07/2018
14.95
 38,840 14.66 15.04 14.37 3,510 7,560 -0.1
09/07/2018
14.66
 29,880 14.55 15.01 14.66 10 0 0.0
06/07/2018
14.55
 90,010 14.61 14.75 14.37 0 13,000 -0.3
05/07/2018
14.61
 105,300 15.07 15.13 14.61 510 14,570 -0.4
04/07/2018
15.07
 37,360 15.07 15.19 14.95 10 8,500 -0.2
03/07/2018
15.07
 149,690 15.30 15.45 14.92 820 45,920 -1.2
02/07/2018
15.30
 278,410 15.07 15.65 15.19 41,650 22,350 0.5
29/06/2018
15.07
 156,040 15.07 15.30 15.07 66,530 50,000 0.4
28/06/2018
15.07
 47,680 14.95 15.13 14.78 0 0 0
27/06/2018
14.95
 128,050 15.19 15.27 14.95 0 0 0
26/06/2018
15.19
 171,610 15.19 15.27 14.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |