Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	14.09	98,000	14.09	14.18	14.09	8,000	5,300	0.0
04/09/2025	14.09	219,400	13.95	14.09	13.95	6,000	200	0.1
03/09/2025	13.95	106,600	13.95	14.00	13.91	2,200	2,000	0.0
29/08/2025	13.95	95,800	13.82	13.95	13.82	0	0	0
28/08/2025	13.82	110,800	13.77	13.82	13.73	1,200	0	0
27/08/2025	13.73	100,100	13.68	13.73	13.64	500	0	0.0
26/08/2025	13.68	95,600	13.68	13.73	13.64	2,000	0	0.0
25/08/2025	13.68	139,200	13.59	13.73	13.59	1,000	31,400	-0.5
22/08/2025	13.64	120,800	13.64	13.68	13.55	0	10,200	-0.2
21/08/2025	13.64	187,900	13.68	13.77	13.64	2,800	14,700	-0.2
20/08/2025	13.68	179,900	13.73	13.82	13.59	12,700	0	0.2
19/08/2025	13.73	141,900	13.77	13.82	13.73	4,300	5,800	-0.0
18/08/2025	13.77	132,800	13.91	13.91	13.55	2,100	0	0.0
15/08/2025	13.91	103,800	13.95	14.00	13.77	13,700	8,400	0.1
14/08/2025	13.95	283,500	13.77	14.00	13.77	19,500	1,300	0.3
13/08/2025	13.77	125,000	13.82	13.82	13.73	25,700	800	0.4
12/08/2025	13.77	72,900	13.73	13.82	13.73	4,300	3,000	0.0
11/08/2025	13.73	125,000	13.68	13.91	13.68	500	0	0.0
08/08/2025	13.68	179,800	13.73	13.73	13.59	0	0	0
07/08/2025	13.68	158,500	13.73	13.73	13.68	1,300	0	0.0
06/08/2025	13.73	83,500	13.77	13.77	13.68	1,400	0	0.0
05/08/2025	13.73	224,200	13.68	13.77	13.64	54,700	0	0.8
04/08/2025	13.68	104,800	13.68	13.73	13.64	34,900	39,200	-0.1
01/08/2025	13.68	67,300	13.59	13.73	13.59	13,000	200	0.2
31/07/2025	13.68	90,200	13.73	13.82	13.59	8,500	0	0.1
30/07/2025	13.68	119,600	13.68	13.86	13.64	2,000	5,000	-0.0
29/07/2025	13.68	206,100	13.86	13.91	13.68	37,000	0	0.6
28/07/2025	13.82	212,200	13.77	13.91	13.64	1,000	0	0.0
25/07/2025	13.77	55,300	13.68	13.86	13.68	4,600	0	0.1
24/07/2025	13.68	109,900	13.64	13.73	13.59	0	0	0
23/07/2025	13.64	89,900	13.64	13.73	13.59	2,200	0	0.0
22/07/2025	13.64	48,800	13.64	13.64	13.59	0	200	-0.0
21/07/2025	13.59	54,700	13.55	13.64	13.55	0	0	0
18/07/2025	13.55	216,600	13.55	13.59	13.46	16,500	50,000	-0.5
17/07/2025	13.55	86,900	13.55	13.55	13.46	300	0	0.0
16/07/2025	13.55	24,300	13.50	13.59	13.50	1,700	0	0.0
15/07/2025	13.46	114,200	13.50	13.50	13.46	700	0	0.0
14/07/2025	13.50	60,100	13.50	13.55	13.46	0	1,000	-0.0
11/07/2025	13.50	59,400	13.50	13.50	13.46	0	7,685	0
10/07/2025	13.55	93,700	13.50	13.55	13.46	0	0	0
09/07/2025	13.41	117,100	13.37	13.41	13.32	0	0	0
08/07/2025	13.37	106,000	13.32	13.37	13.28	0	3,600	-0.1
07/07/2025	13.32	49,700	13.28	13.32	13.28	0	13,100	-0.2
04/07/2025	13.28	58,400	13.37	13.37	13.28	0	0	0
03/07/2025	13.28	84,800	13.28	13.32	13.28	0	0	0
02/07/2025	13.28	51,700	13.28	13.32	13.23	0	0	0
01/07/2025	13.28	39,100	13.32	13.32	13.23	3,500	0	0.1
30/06/2025	13.23	82,700	13.32	13.32	13.23	14,000	0	0.2
27/06/2025	13.28	78,500	13.19	13.28	13.19	10,000	0	0.1
26/06/2025	13.19	57,600	13.19	13.19	13.14	0	0	0
25/06/2025	13.14	88,600	13.14	13.28	13.10	400	0	0.0
24/06/2025	13.14	150,300	13.19	13.23	13.10	5,500	20,200	-0.2
23/06/2025	13.14	33,400	13.10	13.23	13.10	0	0	0
20/06/2025	13.14	65,900	13.23	13.28	13.14	28,400	0	0.4
19/06/2025	13.19	20,600	13.14	13.23	13.10	0	0	0
18/06/2025	13.14	92,700	12.96	13.19	12.96	1,200	0	0.0
17/06/2025	13.14	38,200	13.10	13.19	13.10	0	100	-0.0
16/06/2025	13.10	31,400	13.14	13.19	13.10	0	0	0
13/06/2025	13.14	100,000	13.14	13.14	13.05	0	0	0
12/06/2025	13.19	46,300	13.10	13.19	13.10	0	0	0
11/06/2025	13.14	49,800	13.10	13.14	13.05	0	9,500	-0.1
10/06/2025	13.10	122,400	13.10	13.19	13.05	4,900	0	0.1
09/06/2025	13.10	70,400	13.14	13.14	13.01	42,000	0	0.6
06/06/2025	13.14	61,400	13.23	13.23	13.05	12,400	0	0.2
05/06/2025	13.23	58,700	13.19	13.23	13.19	26,800	1,500	0.4
04/06/2025	13.19	63,200	13.19	13.28	13.10	12,000	1,500	0.2
03/06/2025	13.19	130,900	13.14	13.19	13.01	33,000	1,000	0.5
02/06/2025	13.14	229,800	12.96	13.14	12.87	99,100	4,200	1.4
30/05/2025	12.96	94,100	12.92	12.96	12.87	58,200	0	0.8
29/05/2025	12.96	32,800	12.92	12.96	12.83	6,000	100	0.1
28/05/2025	12.92	70,500	13.01	13.01	12.87	0	0	0
27/05/2025	12.96	73,000	12.92	12.96	12.87	0	0	0
26/05/2025	12.87	136,500	12.83	12.92	12.70	5,000	0	0.1
23/05/2025	12.83	116,100	12.83	12.87	12.79	47,100	0	0.7
22/05/2025	12.87	114,800	12.92	12.92	12.79	10,600	0	0
21/05/2025	12.92	106,200	12.96	12.96	12.87	60,000	0	0.9
20/05/2025	12.92	68,700	12.92	12.96	12.83	1,800	2,600	-0.0
19/05/2025	12.92	64,200	12.96	13.01	12.87	20,000	3,500	0
16/05/2025	13.01	69,200	13.01	13.01	12.92	9,700	1,800	0
15/05/2025	13.01	66,500	12.96	13.01	12.96	0	8,500	0
14/05/2025	13.01	121,600	12.96	13.01	12.92	25,700	9,700	0
13/05/2025	13.01	83,500	13.01	13.05	12.96	5,700	10,100	0
12/05/2025	13.01	191,000	13.01	13.10	12.92	300	5,500	0
09/05/2025	13.01	77,200	12.96	13.01	12.87	200	9,700	0
08/05/2025	12.96	45,000	12.83	12.96	12.83	100	8,700	0
07/05/2025	12.87	106,500	12.92	12.96	12.87	0	7,600	0
06/05/2025	12.92	38,000	12.79	12.96	12.79	10,000	6,500	0
05/05/2025	12.87	78,000	12.79	12.96	12.79	2,500	5,100	0
29/04/2025	12.79	97,800	12.92	12.92	12.79	16,100	3,400	0.2
28/04/2025	12.83	166,200	12.74	12.83	12.74	14,400	48,600	-0.5
25/04/2025	12.74	65,700	12.70	12.79	12.65	1,400	26,800	-0.4
24/04/2025	12.74	75,000	12.74	12.74	12.65	0	43,400	-0.6
23/04/2025	12.74	55,000	12.74	12.79	12.70	0	22,900	-0.3
22/04/2025	12.74	125,200	12.79	12.79	12.38	1,500	7,400	-0.1
21/04/2025	12.79	56,900	12.83	12.83	12.70	0	20,600	-0.3
18/04/2025	12.83	124,900	12.79	12.87	12.74	3,600	67,100	-0.9
17/04/2025	12.79	87,300	12.79	12.83	12.65	0	36,000	-0.5
16/04/2025	12.79	168,400	12.83	12.87	12.74	0	25,700	-0.4
15/04/2025	12.87	137,800	12.92	12.96	12.83	10,100	22,100	-0.2
14/04/2025	12.96	209,500	12.96	13.19	12.92	20,600	82,700	-0.9

Page:
1
2
3
>>

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)	0.05	0.36%	1,116,500	11,700	0.2	13.95 14.20 14.20
2 tháng (2025-11-28)	0	0%	1,944,800	16,600	0.2	13.95 14.20 14.20
3 tháng (2025-10-29)	-0.10	-0.70%	3,438,700	56,500	0.8	13.95 14.20 14.20
6 tháng (2025-07-31)	0.42	3.05%	14,458,600	-53,600	-1.3	13.64 14.62 14.20
12 tháng (2025-02-03)	1.27	9.90%	28,675,200	648,231	8.9	12.25 14.62 14.20
24 tháng (2024-02-07)	2.21	18.61%	64,316,300	-3,248,281	-54.2	11.65 14.62 14.20
36 tháng (2023-02-13)	3.04	27.54%	87,777,500	-5,039,661	-80.8	10.46 14.62 14.20
60 tháng (2021-02-22)	2.24	18.86%	161,853,400	-10,586,426	-201.3	10.06 15.57 14.20

CTCP Thủy điện Cần Đơn (sjd)

THỐNG KÊ GIAO DỊCH