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)
22/09/2016
9.07
 14,550 9.11 9.11 8.98 5,030 0 0.1
21/09/2016
9.11
 7,600 9.07 9.11 8.98 20 0 0.0
20/09/2016
9.07
 80,680 8.98 9.11 8.86 53,080 0 1.5
19/09/2016
8.98
 32,230 8.94 9.07 8.82 16,410 0 0.5
16/09/2016
8.94
 3,170 9.01 9.07 8.78 40 0 0.0
15/09/2016
9.01
 37,830 9.07 9.11 8.94 17,960 0 0.5
14/09/2016
9.07
 29,590 9.04 9.07 9.01 11,110 0 0.3
13/09/2016
9.04
 69,440 8.99 9.11 8.94 48,130 320 1.3
12/09/2016
8.99
 11,420 9.04 9.04 8.99 500 0 0.0
09/09/2016
9.04
 26,020 9.11 9.11 9.04 5,000 2,710 0.1
08/09/2016
9.11
 18,510 9.14 9.30 9.07 70 0 0.0
07/09/2016
9.14
 30,500 9.11 9.14 9.04 4,220 0 0.1
06/09/2016
9.11
 48,810 9.04 9.23 9.04 2,120 0 0.1
05/09/2016
9.04
 32,140 9.07 9.17 9.01 23,480 0 0.7
01/09/2016
9.07
 20,390 9.04 9.17 9.04 15,030 0 0.4
31/08/2016
9.04
 67,950 8.98 9.20 8.98 19,020 3,000 0.4
30/08/2016
8.98
 8,410 8.94 9.01 8.91 50 0 0.0
29/08/2016
8.94
 69,400 8.91 9.33 8.88 2,510 0 0.1
26/08/2016
8.91
 7,540 8.91 8.91 8.85 200 0 0.0
25/08/2016
8.91
 7,130 8.91 8.91 8.85 0 0 0
24/08/2016
8.91
 11,760 8.94 8.94 8.88 20 0 0.0
23/08/2016
8.94
 6,640 8.94 8.94 8.85 600 0 0.0
22/08/2016
8.94
 18,280 8.94 9.01 8.88 5,680 0 0.2
19/08/2016
8.94
 7,930 9.04 9.07 8.88 120 0 0.0
18/08/2016
9.04
 4,580 9.07 9.20 8.91 1,530 0 0.0
17/08/2016
9.07
 9,300 9.07 9.23 9.07 30 0 0.0
16/08/2016
9.07
 18,800 8.88 9.27 8.88 850 4,170 -0.1
15/08/2016
8.88
 17,430 8.91 8.91 8.85 40 0 0.0
12/08/2016
8.91
 290 8.85 8.94 8.82 290 0 0.0
11/08/2016
8.85
 26,410 8.85 8.94 8.69 7,380 630 0.2
10/08/2016
8.85
 7,630 8.85 8.98 8.69 1,620 0 0.0
09/08/2016
8.85
 9,460 8.85 8.85 8.66 1,880 0 0.1
08/08/2016
8.85
 6,770 8.82 8.85 8.78 6,090 0 0.2
05/08/2016
8.82
 4,540 8.85 8.88 8.69 910 0 0.0
04/08/2016
8.85
 1,190 8.85 8.88 8.78 40 0 0.0
03/08/2016
8.85
 2,230 8.78 8.88 8.78 230 0 0.0
02/08/2016
8.78
 13,540 8.88 8.91 8.72 8,480 0 0.2
01/08/2016
8.88
 6,020 8.88 8.88 8.78 0 0 0
29/07/2016
8.88
 10,700 8.82 8.91 8.72 1,030 5,000 -0.1
28/07/2016
8.82
 1,650 8.91 9.01 8.82 50 10 0.0
27/07/2016
8.91
 2,740 8.82 8.91 8.75 2,210 0 0.1
26/07/2016
8.82
 18,000 8.78 8.82 8.69 8,030 0 0.2
25/07/2016
8.78
 7,680 8.78 8.78 8.75 3,110 0 0.1
22/07/2016
8.78
 34,850 8.88 8.88 8.75 2,200 0 0.1
21/07/2016
8.88
 21,090 8.85 8.91 8.82 6,350 0 0.2
20/07/2016
8.85
 17,630 8.91 8.91 8.75 14,940 0 0.4
19/07/2016
8.91
 3,280 8.91 8.91 8.75 1,000 0 0.0
18/07/2016
8.91
 15,840 8.85 9.01 8.85 13,620 0 0.4
15/07/2016
8.85
 11,790 8.91 8.91 8.75 5,810 0 0.2
14/07/2016
8.91
 9,100 8.88 9.01 8.75 1,820 0 0.0
13/07/2016
8.88
 5,660 8.75 9.01 8.69 3,900 0 0.1
12/07/2016
8.75
 8,260 8.75 9.01 8.75 6,990 0 0.2
11/07/2016
8.75
 21,650 8.75 9.14 8.69 19,740 0 0.5
08/07/2016
8.75
 11,060 8.69 8.85 8.69 5,630 0 0.2
07/07/2016
8.69
 29,630 8.72 8.85 8.62 5,770 0 0.2
06/07/2016
8.72
 14,640 8.78 8.85 8.69 10,890 0 0.3
05/07/2016
8.78
 18,510 8.82 8.82 8.69 12,520 0 0.3
04/07/2016
8.82
 34,480 8.66 8.88 8.69 15,310 0 0.4
01/07/2016
8.66
 2,950 8.66 8.72 8.66 0 0 0
30/06/2016
8.66
 4,130 8.72 8.75 8.66 0 0 0
29/06/2016
8.72
 11,310 8.69 8.72 8.69 0 0 0
28/06/2016
8.69
 11,590 8.66 8.82 8.69 8,290 0 0.2
27/06/2016
8.66
 30,770 8.66 8.88 8.62 25,080 0 0.7
24/06/2016
8.66
 48,960 8.72 8.75 8.53 9,150 0 0.2
23/06/2016
8.72
 14,940 8.82 8.85 8.69 6,300 0 0.2
22/06/2016
8.82
 6,610 8.82 8.88 8.75 20 0 0.0
21/06/2016
8.82
 16,910 8.75 8.82 8.72 0 0 0
20/06/2016
8.75
 15,030 8.59 8.78 8.62 0 0 0
17/06/2016
8.59
 10,670 8.66 8.66 8.53 1,700 1,610 0.0
16/06/2016
8.66
 39,310 8.43 8.66 8.43 12,300 0 0.3
15/06/2016
8.43
 1,250 8.43 8.43 8.33 360 0 0.0
14/06/2016
8.43
 7,470 8.43 8.43 8.24 70 0 0.0
13/06/2016
8.43
 15,620 8.37 8.46 8.37 80 0 0.0
10/06/2016
8.37
 26,500 8.33 8.46 8.37 620 0 0.0
09/06/2016
8.33
 25,570 8.33 8.40 8.33 110 0 0.0
08/06/2016
8.33
 26,400 8.17 8.37 8.20 1,960 0 0.1
07/06/2016
8.17
 9,360 8.20 8.40 8.17 4,060 0 0.1
06/06/2016
8.20
 70,340 8.11 8.27 8.08 19,260 0 0.5
03/06/2016
8.11
 28,880 8.14 8.17 8.08 0 15,400 -0.4
02/06/2016
8.14
 3,850 8.14 8.14 8.08 0 0 0
01/06/2016
8.14
 4,630 8.14 8.17 8.04 2,000 10 0.0
31/05/2016
8.14
 18,950 8.04 8.24 8.04 5,640 14,880 -0.2
30/05/2016
8.04
 21,560 8.04 8.24 7.98 8,030 0 0.2
27/05/2016
8.04
 29,250 8.14 8.24 8.04 6,150 0 0.2
26/05/2016
8.14
 28,400 8.30 8.30 7.98 12,600 5,300 0.2
25/05/2016
8.30
 7,900 7.95 8.33 7.95 1,130 2,830 -0.0
24/05/2016
7.95
 22,120 7.95 7.98 7.92 1,500 0 0.0
23/05/2016
7.95
 3,460 7.92 7.95 7.92 0 0 0
20/05/2016
7.92
 13,550 7.95 7.98 7.88 0 0 0
19/05/2016
7.95
 1,380 7.98 7.98 7.79 1,000 1,200 -0.0
18/05/2016
7.98
 42,370 7.88 7.98 7.82 1,000 0 0.0
17/05/2016
7.88
 20,420 7.82 7.88 7.82 4,500 13,020 -0.2
16/05/2016
7.82
 19,070 7.82 7.88 7.82 1,000 7,750 -0.2
13/05/2016
7.82
 17,400 7.82 7.85 7.82 1,000 0 0.0
12/05/2016
7.82
 15,770 7.82 7.88 7.82 1,000 7,370 -0.2
11/05/2016
7.82
 26,620 7.82 8.04 7.82 0 22,210 -0.5
10/05/2016
7.82
 8,530 7.82 7.88 7.82 0 0 0
09/05/2016
7.82
 27,470 7.82 7.98 7.82 3,000 15,800 -0.3
06/05/2016
7.82
 27,710 7.82 7.88 7.79 3,000 11,810 -0.2
05/05/2016
7.82
 101,090 7.92 7.92 7.82 2,000 31,640 -0.7

Chính sách bảo mật | Điều khoản sử dụng |