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)
11/11/2016
9.40
 64,230 9.40 9.40 9.33 0 15,000 -0.4
10/11/2016
9.40
 4,400 9.40 9.40 9.33 0 0 0
09/11/2016
9.40
 9,250 9.40 9.40 9.30 0 0 0
08/11/2016
9.40
 15,050 9.43 9.43 9.36 0 4,000 -0.1
07/11/2016
9.43
 2,220 9.36 9.43 9.33 60 0 0.0
04/11/2016
9.36
 1,800 9.36 9.36 9.33 0 0 0
03/11/2016
9.36
 570 9.40 9.40 9.11 20 0 0.0
02/11/2016
9.40
 2,380 9.40 9.40 9.33 300 0 0.0
01/11/2016
9.40
 27,690 9.40 9.43 9.40 0 0 0
31/10/2016
9.40
 870 9.40 9.40 9.40 20 0 0.0
28/10/2016
9.40
 14,570 9.43 9.46 9.33 0 0 0
27/10/2016
9.43
 22,090 9.20 9.43 9.17 100 0 0.0
26/10/2016
9.20
 10,590 9.15 9.36 9.15 5,030 1,200 0.1
25/10/2016
9.15
 31,060 9.11 9.27 9.14 14,670 280 0.4
24/10/2016
9.11
 49,970 9.23 9.23 9.11 30 0 0.0
21/10/2016
9.23
 28,760 9.30 9.30 9.17 9,200 0 0.3
20/10/2016
9.30
 121,050 9.43 9.43 9.23 59,180 0 1.7
19/10/2016
9.43
 45,990 9.43 9.49 9.36 10 0 0.0
18/10/2016
9.43
 24,890 9.33 9.43 9.27 10,040 0 0.3
17/10/2016
9.33
 70,020 9.36 9.46 9.27 10 0 0.0
14/10/2016
9.36
 19,180 9.36 9.36 9.20 240 0 0.0
13/10/2016
9.36
 7,910 9.33 9.36 9.27 20 0 0.0
12/10/2016
9.33
 40,390 9.20 9.33 9.17 28,080 0 0.8
11/10/2016
9.20
 17,660 9.23 9.23 9.17 0 0 0
10/10/2016
9.23
 13,100 9.36 9.36 9.23 1,000 0 0.0
07/10/2016
9.36
 31,170 9.46 9.46 9.27 10,020 0 0.3
06/10/2016
9.46
 38,860 9.33 9.49 9.27 50 10 0.0
05/10/2016
9.33
 27,480 9.27 9.40 9.27 20 0 0.0
04/10/2016
9.27
 21,420 9.40 9.43 9.27 50 0 0.0
03/10/2016
9.40
 32,290 9.30 9.49 9.23 11,070 1,600 0.3
30/09/2016
9.30
 39,130 9.23 9.36 9.17 90 0 0.0
29/09/2016
9.23
 85,010 9.07 9.49 9.07 500 4,990 -0.1
28/09/2016
9.07
 30,650 9.11 9.17 8.98 4,900 2,000 0.1
27/09/2016
9.11
 7,150 9.01 9.14 8.98 30 0 0.0
26/09/2016
9.01
 5,010 8.94 9.07 8.94 10 1,010 -0.0
23/09/2016
8.94
 2,570 9.07 9.07 8.94 80 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |