CTCP Thủy điện Cần Đơn (sjd)

14.05
0
(0%)
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)
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
04/05/2018
13.39
 1,020 13.36 13.39 13.21 10 0 0.0
03/05/2018
13.36
 34,050 13.33 13.45 13.30 10 0 0.0
02/05/2018
13.33
 27,470 13.33 13.45 13.33 10 0 0.0
27/04/2018
13.33
 1,820 13.24 13.39 13.24 120 600 -0.0
26/04/2018
13.24
 1,660 13.39 13.39 13.24 0 0 0
24/04/2018
13.39
 40,810 13.33 13.39 13.30 0 10 -0.0
23/04/2018
13.33
 14,400 13.39 13.45 13.33 3,010 170 0.1
20/04/2018
13.39
 14,070 13.39 13.45 13.36 0 200 -0.0
19/04/2018
13.39
 71,750 13.50 13.59 13.39 20,000 120 0.5
18/04/2018
13.50
 68,010 13.33 13.56 13.39 20,050 2,320 0.4
17/04/2018
13.33
 37,140 13.33 13.56 13.33 1,430 1,200 0.0
16/04/2018
13.33
 21,120 13.45 13.45 13.33 0 0 0
13/04/2018
13.45
 40,770 13.45 13.62 13.33 20 0 0.0
12/04/2018
13.45
 20,270 13.45 13.45 13.33 10 0 0.0
11/04/2018
13.45
 28,800 13.59 13.62 13.39 6,510 0 0.2
10/04/2018
13.59
 47,890 13.62 13.68 13.50 1,510 0 0.0
09/04/2018
13.62
 32,100 13.50 13.62 13.45 600 0 0.0
06/04/2018
13.50
 19,500 13.48 13.50 13.39 0 0 0
05/04/2018
13.48
 45,370 13.42 13.50 13.42 10 0 0.0
04/04/2018
13.42
 17,910 13.30 13.45 13.33 410 0 0.0
03/04/2018
13.30
 29,740 13.33 13.45 13.30 13,600 24,380 -0.2
02/04/2018
13.33
 62,480 13.42 13.42 13.33 10,000 0 0.2
30/03/2018
13.42
 9,100 13.39 13.45 13.33 1,020 0 0.0
29/03/2018
13.39
 12,400 13.39 13.39 13.27 0 0 0
28/03/2018
13.39
 8,390 13.33 13.56 13.33 110 0 0.0
27/03/2018
13.33
 37,290 13.27 13.45 13.24 20 0 0.0
26/03/2018
13.27
 38,440 13.33 13.56 13.27 40 0 0.0
23/03/2018
13.33
 18,820 13.56 13.56 13.33 500 0 0.0
22/03/2018
13.56
 66,360 13.39 13.65 13.33 10,130 0 0.2
21/03/2018
13.39
 117,570 13.42 13.62 13.33 15,000 3,100 0.3
20/03/2018
13.42
 44,290 13.50 13.62 13.39 20 4,300 -0.1
19/03/2018
13.50
 23,070 13.56 13.68 13.50 10 740 -0.0
16/03/2018
13.56
 19,160 13.59 13.62 13.45 0 0 0
15/03/2018
13.59
 28,020 13.56 13.59 13.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |