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)
13/10/2017
13.31
 172,600 13.31 13.31 13.16 0 3,000 -0.1
12/10/2017
13.31
 94,770 13.21 13.37 13.16 0 5,000 -0.1
11/10/2017
13.21
 178,940 13.08 13.42 13.13 0 30,000 -0.7
10/10/2017
13.08
 155,410 12.57 13.10 12.84 0 6,670 -0.2
09/10/2017
12.57
 33,440 12.47 12.68 12.57 10 4,080 -0.1
06/10/2017
12.47
 26,050 12.52 12.57 12.44 0 0 0
05/10/2017
12.52
 27,060 12.52 12.63 12.44 10 10 0
04/10/2017
12.52
 17,930 12.42 12.68 12.44 20 0 0.0
03/10/2017
12.42
 38,310 12.42 12.68 12.42 10 2,810 -0.1
02/10/2017
12.42
 9,790 12.28 12.52 12.26 20 0 0.0
29/09/2017
12.28
 52,570 12.28 12.63 12.20 80 31,550 -0.7
28/09/2017
12.28
 17,400 12.36 12.36 12.26 10 7,450 -0.2
27/09/2017
12.36
 39,050 12.42 12.42 12.28 10 19,110 -0.4
26/09/2017
12.42
 16,590 12.36 12.63 12.36 520 0 0.0
25/09/2017
12.36
 19,380 12.42 12.42 12.36 870 0 0.0
22/09/2017
12.42
 38,130 12.42 12.65 12.42 2,010 100 0.0
21/09/2017
12.42
 17,130 12.57 12.57 12.39 3,800 0 0.1
20/09/2017
12.57
 28,450 12.63 12.63 12.39 10 0 0.0
19/09/2017
12.63
 7,920 12.63 12.79 12.47 460 0 0.0
18/09/2017
12.63
 49,710 12.18 12.68 12.36 0 0 0
15/09/2017
12.18
 84,760 12.42 12.42 12.15 0 3,750 -0.1
14/09/2017
12.42
 38,310 12.52 12.52 12.42 0 0 0
13/09/2017
12.52
 22,760 12.47 12.68 12.44 20 0 0.0
12/09/2017
12.47
 32,020 12.52 12.68 12.47 150 0 0.0
11/09/2017
12.52
 51,210 12.57 12.63 12.42 10 0 0.0
08/09/2017
12.57
 15,870 12.63 12.63 12.47 0 0 0
07/09/2017
12.63
 56,910 12.42 12.68 12.20 27,100 0 0.6
06/09/2017
12.42
 20,410 12.63 12.63 12.36 510 0 0.0
05/09/2017
12.63
 1,500 12.65 12.89 12.55 60 0 0.0
01/09/2017
12.65
 46,710 12.63 12.79 12.47 40 0 0.0
31/08/2017
12.63
 51,460 12.84 12.94 12.57 60 2,000 -0.0
30/08/2017
12.84
 33,820 12.81 12.94 12.68 70 2,000 -0.0
29/08/2017
12.81
 65,700 12.63 13.00 12.68 90 2,000 -0.0
28/08/2017
12.63
 52,290 12.52 12.76 12.52 10 2,000 -0.0
25/08/2017
12.52
 17,870 12.47 12.52 12.42 20 10 0.0
24/08/2017
12.47
 51,730 12.31 12.52 12.31 10 20 -0.0
23/08/2017
12.31
 25,880 12.15 12.31 12.15 50 500,100 -11.5
22/08/2017
12.15
 49,390 12.10 12.20 12.10 995,000 1,002,000 -0.2
21/08/2017
12.10
 31,400 12.10 12.15 12.07 100 2,000 -0.0
18/08/2017
12.10
 28,050 12.10 12.15 12.07 0 2,000 -0.0
17/08/2017
12.10
 66,140 12.15 12.31 12.10 0 2,000 -0.0
16/08/2017
12.15
 53,290 12.13 12.26 12.13 10 2,000 -0.0
15/08/2017
12.13
 77,920 12.15 12.31 12.13 10 51,840 -1.2
14/08/2017
12.15
 49,790 12.13 12.26 12.13 0 44,970 -1.0
11/08/2017
12.13
 39,230 12.07 12.31 12.10 50 15,160 -0.3
10/08/2017
12.07
 21,370 12.15 12.15 12.07 0 2,000 -0.0
09/08/2017
12.15
 39,000 12.15 12.36 12.10 510 13,900 -0.3
08/08/2017
12.15
 73,550 12.10 12.31 12.10 100 33,390 -0.8
07/08/2017
12.10
 51,230 12.10 12.20 12.05 18,000 38,330 -0.5
04/08/2017
12.10
 37,150 12.13 12.34 12.10 4,390 18,860 -0.3
03/08/2017
12.13
 52,070 12.15 12.42 12.13 7,130 35,330 -0.6
02/08/2017
12.15
 18,550 12.05 12.36 12.05 2,350 9,200 -0.2
01/08/2017
12.05
 37,190 12.15 12.42 12.05 10 16,380 -0.4
31/07/2017
12.15
 35,240 12.15 12.42 12.05 10 0 0.0
28/07/2017
12.15
 67,610 12.20 12.47 12.15 100 61,960 -1.4
27/07/2017
12.20
 61,020 12.26 12.57 12.15 10 38,760 -0.9
26/07/2017
12.26
 26,180 12.36 12.52 12.26 310 14,000 -0.3
25/07/2017
12.36
 14,040 12.36 12.68 12.20 20 1,630 -0.0
24/07/2017
12.36
 51,090 12.36 12.49 12.20 25,520 30,700 -0.1
21/07/2017
12.36
 44,320 12.36 12.44 12.26 1,520 11,600 -0.2
20/07/2017
12.36
 50,730 12.52 12.68 12.36 20 16,270 -0.4
19/07/2017
12.52
 68,070 12.31 12.52 12.15 20 0 0.0
18/07/2017
12.31
 58,970 12.57 12.57 12.10 160 9,480 -0.2
17/07/2017
12.57
 25,300 12.89 12.89 12.47 30 6,310 -0.2
14/07/2017
12.89
 6,690 12.89 13.10 12.89 0 0 0
13/07/2017
12.89
 4,360 12.89 13.05 12.89 0 10 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |