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)
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
14/03/2018
13.56
 14,880 13.50 13.59 13.50 10 2,010 -0.0
13/03/2018
13.50
 72,280 13.50 13.62 13.39 20 45,520 -1.1
12/03/2018
13.50
 8,140 13.50 13.62 13.39 10 0 0.0
09/03/2018
13.50
 2,710 13.45 13.56 13.45 10 1,179,054 -27.6
08/03/2018
13.45
 7,990 13.50 13.56 13.45 10 0 0.0
07/03/2018
13.50
 44,190 13.45 13.74 13.39 5,020 12,680 -0.2
06/03/2018
13.45
 37,240 13.56 13.56 13.39 0 30,370 -0.7
05/03/2018
13.56
 15,220 13.62 13.62 13.56 0 9,040 -0.2
02/03/2018
13.62
 18,840 13.62 13.62 13.33 10 4,000 -0.1
01/03/2018
13.62
 11,830 13.62 13.62 13.53 0 5,110 -0.1
28/02/2018
13.62
 23,500 13.62 13.62 13.45 10 8,770 -0.2
27/02/2018
13.62
 8,210 13.68 13.68 13.48 10 0 0.0
26/02/2018
13.68
 18,210 13.68 13.68 13.45 10 5,000 -0.1
23/02/2018
13.68
 27,750 13.62 13.68 13.62 0 5,000 -0.1
22/02/2018
13.62
 11,630 13.74 13.74 13.62 0 4,130 -0.1
21/02/2018
13.74
 20,150 13.68 13.74 13.56 70 13,000 -0.3
13/02/2018
13.68
 36,020 13.50 13.74 13.50 30 16,000 -0.4
12/02/2018
13.50
 31,560 13.39 13.79 13.33 50 6,610 -0.2
09/02/2018
13.39
 52,790 13.36 13.45 13.16 5,020 0 0.1
08/02/2018
13.36
 19,800 13.39 13.39 13.33 3,700 5,000 -0.0
07/02/2018
13.39
 11,280 13.16 13.79 13.16 7,240 0 0.2
06/02/2018
13.16
 285,320 13.04 13.16 12.64 770 3,340 -0.1
05/02/2018
13.04
 81,900 13.33 13.33 13.04 0 6,800 -0.2
02/02/2018
13.33
 9,890 13.33 13.39 13.27 0 3,800 -0.1
01/02/2018
13.33
 81,690 13.27 13.39 13.24 210 55,050 -1.3
31/01/2018
13.27
 36,250 13.33 13.56 13.27 20 18,650 -0.4
30/01/2018
13.33
 53,480 13.39 13.39 13.33 0 15,000 -0.3
29/01/2018
13.39
 56,620 13.45 13.62 13.33 10 11,200 -0.3
26/01/2018
13.45
 112,430 13.39 13.45 13.27 0 49,910 -1.1
25/01/2018
13.39
 107,150 13.59 13.59 13.33 0 4,710 -0.1
22/01/2018
13.59
 57,670 13.82 13.82 13.59 0 27,630 -0.7
19/01/2018
13.82
 77,140 13.91 13.91 13.68 1,000 500,000 -12.1
18/01/2018
13.91
 160,940 13.88 13.91 13.71 114,460 2,000 2.7
17/01/2018
13.88
 207,690 13.74 13.88 13.62 122,500 500,000 -9.2
16/01/2018
13.74
 18,090 13.74 13.79 13.62 0 10,000 -0.2
15/01/2018
13.74
 36,050 13.74 13.91 13.62 10 10,000 -0.2
12/01/2018
13.74
 62,630 13.53 13.91 13.53 0 150 -0.0
11/01/2018
13.53
 45,410 13.56 13.65 13.53 0 0 0
10/01/2018
13.56
 77,880 13.62 13.65 13.56 0 7,350 -0.2
09/01/2018
13.62
 46,640 13.65 13.65 13.50 0 0 0
08/01/2018
13.65
 48,330 13.59 13.68 13.56 10,800 0 0.3
05/01/2018
13.59
 39,520 13.59 13.59 13.56 0 15,000 -0.4
04/01/2018
13.59
 33,540 13.68 13.68 13.56 10 30 -0.0
03/01/2018
13.68
 30,140 13.68 13.79 13.56 40 0 0.0
02/01/2018
13.68
 41,990 13.65 13.74 13.62 1,010 0 0.0
29/12/2017
13.65
 95,590 13.62 13.79 13.56 20 0 0.0
28/12/2017
13.62
 19,210 13.68 13.68 13.62 0 0 0
27/12/2017
13.68
 45,390 13.71 13.74 13.59 0 0 0
26/12/2017
13.71
 216,610 13.62 13.74 13.50 1,600 0 0.0
25/12/2017
13.62
 13,970 13.53 13.62 13.48 0 0 0
22/12/2017
13.53
 19,000 13.59 13.59 13.53 0 2,350 -0.1
21/12/2017
13.59
 45,780 13.62 13.62 13.56 50 0 0.0
20/12/2017
13.62
 55,220 13.68 13.68 13.59 10 0 0.0
19/12/2017
13.68
 116,200 13.68 13.74 13.56 50,000 0 1.2
18/12/2017
13.68
 23,620 13.82 13.85 13.65 0 200 -0.0
15/12/2017
13.82
 48,870 13.82 13.82 13.62 1,010 0 0.0
14/12/2017
13.82
 9,900 13.79 13.82 13.79 200 0 0.0
13/12/2017
13.79
 11,000 13.68 13.85 13.65 110 0 0.0
12/12/2017
13.68
 64,940 13.68 13.88 13.45 10,000 0 0.2
11/12/2017
13.68
 37,260 13.91 13.91 13.65 0 0 0
08/12/2017
13.91
 30,360 13.79 13.97 13.62 3,510 0 0.1
07/12/2017
13.79
 22,050 13.79 13.97 13.74 0 0 0
06/12/2017
13.79
 57,300 13.79 14.08 13.62 15,620 0 0.4
05/12/2017
13.79
 73,750 14.14 14.14 13.79 0 0 0
04/12/2017
14.14
 114,370 13.77 14.20 13.77 16,230 0 0.4
01/12/2017
13.77
 93,720 13.56 13.85 13.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |