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)
12/07/2017
12.89
 22,630 12.86 12.89 12.63 0 0 0
11/07/2017
12.86
 57,630 12.92 12.94 12.68 29,150 46,380 -0.4
10/07/2017
12.92
 10,710 13.02 13.16 12.39 2,010 0 0.0
07/07/2017
13.02
 52,350 13.21 13.21 13.02 0 10,000 -0.3
06/07/2017
13.21
 3,760 13.21 13.21 13.10 0 0 0
05/07/2017
13.21
 28,000 13.16 13.21 13.16 10 0 0.0
04/07/2017
13.16
 24,140 13.05 13.26 13.05 210 3,060 -0.1
03/07/2017
13.05
 15,300 13.16 13.21 13.05 100,100 100,000 0.0
30/06/2017
13.16
 25,420 13.21 13.26 13.10 7,540 12,500 -0.1
29/06/2017
13.21
 8,380 13.21 13.42 13.21 30 890 -0.0
28/06/2017
13.21
 25,880 13.21 13.21 13.00 230 8,000 -0.2
27/06/2017
13.21
 34,520 12.89 13.21 12.89 810 20 0.0
26/06/2017
12.89
 17,490 12.68 12.89 12.57 10 250 -0.0
23/06/2017
12.68
 22,500 12.73 12.73 12.57 6,000 5,000 0.0
22/06/2017
12.73
 26,260 12.52 12.84 12.57 10 1,020 -0.0
21/06/2017
12.52
 7,090 12.57 12.57 12.36 0 0 0
20/06/2017
12.57
 9,500 12.57 12.57 12.52 1,210 0 0.0
19/06/2017
12.57
 7,400 12.47 12.57 12.47 20 30 -0.0
16/06/2017
12.47
 26,230 12.26 12.47 12.26 0 8,000 -0.2
15/06/2017
12.26
 20,050 12.36 12.42 12.26 0 0 0
14/06/2017
12.36
 9,060 12.42 12.52 12.31 50 2,400 -0.1
13/06/2017
12.42
 15,790 12.60 12.60 12.36 10 0 0.0
12/06/2017
12.60
 10,450 12.57 12.79 12.42 1,510 1,130 0.0
09/06/2017
12.57
 27,750 12.42 12.63 12.31 5,630 6,000 -0.0
08/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
08/06/2017
12.42
 40,190 12.33 12.63 12.28 0 16,370 -0.4
07/06/2017
12.33
 86,380 12.26 12.47 12.19 530 1,330 -0.0
06/06/2017
12.26
 71,460 11.90 12.26 11.90 0 1,800 -0.1
05/06/2017
11.90
 55,250 11.87 12.05 11.59 30 4,280 -0.1
02/06/2017
11.87
 48,570 12.01 12.22 11.83 10 800 -0.0
01/06/2017
12.01
 34,470 12.22 12.22 11.94 2,170 0 0.1
31/05/2017
12.22
 67,410 12.26 12.68 12.01 60 9,000 -0.3
30/05/2017
12.26
 58,360 11.98 12.77 11.98 770 0 0.0
29/05/2017
11.98
 90,170 11.55 12.15 11.69 10 0 0.0
26/05/2017
11.55
 92,320 11.17 11.80 11.31 1,820 700 0.0
25/05/2017
11.17
 38,570 10.97 11.27 10.97 50 0 0.0
24/05/2017
10.97
 26,120 10.95 11.09 10.92 220 0 0.0
23/05/2017
10.95
 44,290 10.74 10.95 10.85 1,030 0 0.0
22/05/2017
10.74
 37,000 10.67 10.74 10.67 30 0 0.0
19/05/2017
10.67
 57,510 10.64 10.92 10.57 10 1,250 -0.0
18/05/2017
10.64
 17,610 10.64 10.74 10.57 20 0 0.0
17/05/2017
10.64
 51,920 10.57 10.67 10.50 30 3,470 -0.1
16/05/2017
10.57
 11,240 10.64 10.64 10.46 50 0 0.0
15/05/2017
10.64
 12,660 10.43 10.64 10.43 40 30 0.0
12/05/2017
10.43
 28,200 10.43 10.57 10.43 10 1,380 -0.0
11/05/2017
10.43
 12,450 10.60 10.60 10.36 320 0 0.0
10/05/2017
10.60
 13,720 10.50 10.71 10.36 1,110 0 0.0
09/05/2017
10.50
 16,150 10.50 10.71 10.46 1,130 3,500 -0.1
08/05/2017
10.50
 18,660 10.50 10.74 10.43 210 0 0.0
05/05/2017
10.50
 11,810 10.50 10.78 10.39 2,180 7,000 -0.1
04/05/2017
10.50
 39,470 10.39 10.53 10.32 7,730 300 0.2
03/05/2017
10.39
 26,360 10.43 10.57 10.36 6,290 0 0.2
28/04/2017
10.43
 19,480 10.78 10.85 10.39 80 0 0.0
27/04/2017
10.78
 177,450 10.14 10.85 10.18 890 0 0.0
26/04/2017
10.14
 31,620 10.07 10.18 10.04 7,930 0 0.2
25/04/2017
10.07
 44,030 10.07 10.21 10.07 1,510 0 0.0
24/04/2017
10.07
 34,580 10.04 10.21 10.00 6,610 0 0.2
21/04/2017
10.04
 19,950 10.00 10.36 9.95 2,390 200 0.1
20/04/2017
10.00
 21,360 9.93 10.30 9.90 1,330 0 0.0
19/04/2017
9.93
 43,880 9.79 9.99 9.79 26,220 0 0.7
18/04/2017
9.79
 23,060 9.79 9.91 9.72 9,310 10 0.3
17/04/2017
9.79
 54,180 9.93 10.07 9.79 8,510 0 0.2
14/04/2017
9.93
 88,180 9.79 10.04 9.72 150 0 0.0
13/04/2017
9.79
 25,010 9.69 9.93 9.55 990 280 0.0
12/04/2017
9.69
 22,350 9.69 9.76 9.55 70 0 0.0
11/04/2017
9.69
 57,500 9.47 9.72 9.47 0 5,600 -0.2
10/04/2017
9.47
 22,860 9.44 9.47 9.44 7,350 0 0.2
07/04/2017
9.44
 4,660 9.51 9.51 9.40 0 0 0
05/04/2017
9.51
 36,190 9.26 9.51 9.25 2,010 4,790 -0.1
04/04/2017
9.26
 17,910 9.26 9.30 9.23 1,920 0 0.1
03/04/2017
9.26
 8,770 9.30 9.33 9.23 5,000 0 0.1
31/03/2017
9.30
 15,570 9.23 9.33 9.23 1,660 0 0.0
30/03/2017
9.23
 37,890 9.19 9.47 9.23 25,350 0 0.7
29/03/2017
9.19
 27,920 9.16 9.19 9.12 3,810 1,000 0.1
28/03/2017
9.16
 14,650 9.12 9.23 9.12 3,520 0 0.1
27/03/2017
9.12
 12,510 9.16 9.19 9.12 5,000 0 0.1
24/03/2017
9.16
 15,520 9.25 9.25 9.16 7,370 0 0.2
23/03/2017
9.25
 7,030 9.26 9.26 9.16 2,340 0 0.1
22/03/2017
9.26
 7,190 9.23 9.26 9.19 170 0 0.0
21/03/2017
9.23
 31,400 9.23 9.26 9.19 18,060 0 0.5
20/03/2017
9.23
 20,550 9.19 9.23 9.16 4,440 0 0.1
17/03/2017
9.19
 10,310 9.16 9.26 9.19 7,510 10 0.2
16/03/2017
9.16
 21,920 9.19 9.26 9.16 12,200 120 0.3
15/03/2017
9.19
 1,490 9.19 9.23 9.16 530 0 0.0
14/03/2017
9.19
 4,410 9.37 9.37 9.16 2,010 0 0.1
13/03/2017
9.37
 12,430 9.16 9.37 9.05 5,440 1,500 0.1
10/03/2017
9.16
 11,340 9.16 9.47 9.16 11,110 0 0.3
09/03/2017
9.16
 2,970 9.16 9.19 9.05 600 0 0.0
08/03/2017
9.16
 10,330 9.14 9.16 9.00 8,710 520 0.2
07/03/2017
9.14
 4,380 9.12 9.51 9.09 2,670 500 0.1
06/03/2017
9.12
 10,220 9.23 9.23 9.03 0 0 0
03/03/2017
9.23
 5,960 9.23 9.23 8.98 3,760 500 0.1
02/03/2017
9.23
 17,240 9.23 9.23 9.19 2,600 0 0.1
01/03/2017
9.23
 1,950 9.26 9.33 9.05 340 0 0.0
28/02/2017
9.26
 3,600 9.25 9.26 9.05 3,260 0 0.1
27/02/2017
9.25
 14,010 9.26 9.26 9.02 1,970 0 0.1
24/02/2017
9.26
 8,690 9.16 9.33 9.19 8,680 0 0.2
23/02/2017
9.16
 20,970 9.30 9.37 9.16 13,580 0 0.4
22/02/2017
9.30
 2,360 9.47 9.47 9.30 2,150 0 0.1
21/02/2017
9.47
 10,340 9.44 9.51 9.16 6,140 0 0.2
20/02/2017
9.44
 19,490 8.98 9.51 8.98 11,530 10 0.3

Chính sách bảo mật | Điều khoản sử dụng |