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)
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
25/06/2018
15.19
 178,110 14.95 15.19 14.55 20 0 0.0
22/06/2018
14.95
 223,680 14.63 15.36 14.63 0 4,740 -0.1
21/06/2018
14.63
 577,000 13.68 14.63 13.68 47,550 44,000 0.0
20/06/2018
13.68
 613,890 13.50 13.74 13.56 4,200 0 0.1
19/06/2018
13.50
 76,870 13.45 13.62 13.33 30 0 0.0
18/06/2018
13.45
 70,460 13.62 13.68 13.45 0 3,230 -0.1
15/06/2018
13.62
 133,260 13.59 13.68 13.56 10 0 0.0
14/06/2018
13.59
 99,200 13.62 13.85 13.56 0 13,900 -0.3
13/06/2018
13.62
 11,810 13.56 13.62 13.50 10 2,300 -0.1
12/06/2018
13.56
 6,350 13.50 13.62 13.45 40 1,200 -0.0
11/06/2018
13.50
 1,010 13.59 13.59 13.48 0 0 0
08/06/2018
13.59
 20,940 13.42 13.68 13.27 30 5,900 -0.1
07/06/2018
13.42
 41,710 13.42 13.45 13.39 0 8,320 -0.2
06/06/2018
13.42
 13,120 13.33 13.45 13.27 20 0 0.0
05/06/2018
13.33
 4,120 13.42 13.50 13.33 10 0 0.0
04/06/2018
13.42
 4,040 13.45 13.56 13.33 10 0 0.0
01/06/2018
13.45
 21,290 13.39 13.48 13.33 1,280 0 0.0
31/05/2018
13.39
 14,640 13.27 13.39 13.21 10 0 0.0
30/05/2018
13.27
 6,710 13.33 13.33 13.21 0 0 0
29/05/2018
13.33
 20,140 13.04 13.33 12.98 30 4,700 -0.1
28/05/2018
13.04
 75,080 13.33 13.45 12.98 1,010 0 0.0
25/05/2018
13.33
 16,650 13.33 13.33 13.24 0 0 0
24/05/2018
13.33
 20,340 13.27 13.39 13.27 10 0 0.0
23/05/2018
13.27
 11,390 13.27 13.59 13.10 30 0 0.0
22/05/2018
13.27
 11,320 13.56 13.56 13.21 234,010 234,000 0.0
21/05/2018
13.56
 120 13.33 13.62 13.27 20 0 0.0
18/05/2018
13.33
 5,290 13.33 13.45 13.33 0 300 -0.0
17/05/2018
13.33
 640 13.42 13.48 13.33 30 0 0.0
16/05/2018
13.42
 4,100 13.48 13.56 13.42 0 0 0
15/05/2018
13.48
 7,490 13.39 13.59 13.39 20 0 0.0
14/05/2018
13.39
 5,050 13.36 13.39 13.36 0 0 0
11/05/2018
13.36
 11,110 13.33 13.36 13.27 30 2,080 -0.0
10/05/2018
13.33
 18,150 13.33 13.36 13.33 0 0 0
09/05/2018
13.33
 24,110 13.39 13.39 13.33 0 0 0
08/05/2018
13.39
 4,680 13.39 13.39 13.33 0 0 0
07/05/2018
13.39
 4,280 13.39 13.39 13.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |