CTCP Thủy điện Cần Đơn (sjd)

14.10
0.10
(0.71%)
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
(2025-12-29) 		0.15 1.07% 1,147,500 11,700 0.2
13.95
14.20
14
2 tháng
(2025-12-01) 		0.10 0.71% 1,949,900 16,600 0.2
13.95
14.20
14
3 tháng
(2025-10-30) 		0 0% 3,354,300 53,600 0.8
13.95
14.20
14
6 tháng
(2025-08-01) 		0.52 3.78% 14,399,400 -62,100 -1.5
13.64
14.62
14
12 tháng
(2025-02-03) 		1.37 10.68% 28,706,200 648,231 8.9
12.25
14.62
14
24 tháng
(2024-02-15) 		2.15 17.87% 64,318,000 -3,248,251 -54.2
11.65
14.62
14
36 tháng
(2023-02-13) 		3.14 28.44% 87,808,500 -5,039,661 -80.8
10.46
14.62
14
60 tháng
(2021-02-23) 		2.34 19.71% 161,824,000 -10,565,426 -201.0
10.06
15.57
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |