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)
04/05/2016
7.92
 44,700 7.98 8.04 7.79 4,000 0 0.1
29/04/2016
7.98
 100 7.85 7.98 7.98 0 0 0
28/04/2016
7.85
 38,850 7.85 8.04 7.85 4,000 38,190 -0.8
27/04/2016
7.85
 32,290 7.95 8.04 7.85 4,500 0 0.1
26/04/2016
7.95
 5,590 8.11 8.17 7.95 1,300 0 0.0
25/04/2016
8.11
 90 7.98 8.14 7.98 20 0 0.0
22/04/2016
7.98
 33,370 7.88 8.37 7.88 130 0 0.0
21/04/2016
7.88
 15,070 8.01 8.04 7.85 0 0 0
20/04/2016
8.01
 6,660 7.98 8.01 7.85 30 0 0.0
19/04/2016
7.98
 1,620 8.04 8.04 7.88 40 0 0.0
15/04/2016
8.04
 14,090 7.98 8.20 7.92 4,080 5,090 -0.0
14/04/2016
7.98
 6,480 7.98 8.24 7.88 1,020 130 0.0
13/04/2016
7.98
 21,300 8.08 8.24 7.88 1,030 16,690 -0.4
12/04/2016
8.08
 11,610 8.30 8.69 8.01 8,620 70 0.2
11/04/2016
8.30
 15,220 8.01 8.37 7.92 12,700 0 0.3
08/04/2016
8.01
 3,290 7.98 8.01 7.88 200 0 0.0
07/04/2016
7.98
 1,290 7.98 7.98 7.92 0 0 0
06/04/2016
7.98
 12,940 8.01 8.37 7.95 1,750 5,890 -0.1
05/04/2016
8.01
 700 8.08 8.08 8.01 0 0 0
04/04/2016
8.08
 9,860 8.11 8.17 7.88 4,830 0 0.1
01/04/2016
8.11
 1,750 7.98 8.37 7.92 1,720 0 0.0
31/03/2016
7.98
 300 7.85 7.98 7.98 300 0 0.0
30/03/2016
7.85
 17,580 7.85 7.85 7.85 0 5,000 -0.1
29/03/2016
7.85
 30,480 7.88 8.04 7.85 420 20,670 -0.5
28/03/2016
7.88
 20,510 7.92 8.04 7.88 50 17,130 -0.4
25/03/2016
7.92
 20,320 8.01 8.20 7.92 3,770 5,100 -0.0
24/03/2016
8.01
 12,710 8.01 8.04 7.92 0 0 0
23/03/2016
8.01
 29,300 8.08 8.20 7.88 13,640 13,250 0.0
22/03/2016
8.08
 16,100 8.08 8.17 8.04 0 8,780 -0.2
21/03/2016
8.08
 5,470 8.08 8.20 8.04 140 10 0.0
18/03/2016
8.08
 31,290 8.08 8.08 8.04 0 23,990 -0.6
17/03/2016
8.08
 42,610 8.04 8.08 8.04 2,500 26,450 -0.6
16/03/2016
8.04
 21,650 8.04 8.37 8.04 2,100 15,750 -0.3
15/03/2016
8.04
 9,830 8.14 8.37 8.04 8,100 750 0.2
14/03/2016
8.14
 66,960 8.14 8.69 8.11 17,700 61,190 -1.1
11/03/2016
8.14
 4,550 8.11 8.14 8.11 0 3,550 -0.1
10/03/2016
8.11
 34,340 8.08 8.27 8.08 4,650 25,240 -0.5
09/03/2016
8.08
 39,980 8.14 8.17 8.08 0 32,000 -0.8
08/03/2016
8.14
 10,220 8.17 8.37 8.14 1,000 10,160 -0.2
07/03/2016
8.17
 9,950 8.24 8.24 8.17 0 6,590 -0.2
04/03/2016
8.24
 31,210 8.24 8.27 8.20 1,500 21,900 -0.5
03/03/2016
8.24
 24,460 8.24 8.27 8.24 12,130 21,940 -0.3
02/03/2016
8.24
 60,620 8.20 8.37 8.20 20,030 35,000 -0.4
01/03/2016
8.20
 39,190 8.27 8.53 8.20 16,810 31,200 -0.4
29/02/2016
8.27
 41,160 8.24 8.33 8.24 41,010 29,170 0.3
26/02/2016
8.24
 32,810 8.27 8.30 8.20 16,550 10,000 0.2
25/02/2016
8.27
 6,370 8.24 8.33 8.27 0 0 0
24/02/2016
8.24
 400 8.24 8.24 8.24 0 0 0
23/02/2016
8.24
 37,990 8.24 8.30 8.20 18,610 2,080 0.4
22/02/2016
8.24
 2,300 8.27 8.27 8.17 0 0 0
19/02/2016
8.27
 4,120 8.30 8.30 8.27 0 0 0
18/02/2016
8.30
 1,920 8.30 8.30 8.24 0 0 0
17/02/2016
8.30
 11,660 8.27 8.37 8.14 0 0 0
16/02/2016
8.27
 2,090 8.33 8.33 8.20 1,000 650 0.0
15/02/2016
8.33
 130 8.37 8.37 8.33 0 0 0
05/02/2016
8.37
 100 8.37 8.37 8.37 100 0 0.0
04/02/2016
8.37
 14,720 8.20 8.37 8.17 270 0 0.0
03/02/2016
8.20
 8,490 8.24 8.24 8.14 0 0 0
02/02/2016
8.24
 1,920 8.33 8.33 8.20 1,620 0 0.0
01/02/2016
8.33
 5,320 8.33 8.33 8.20 3,600 0 0.1
29/01/2016
8.33
 15,740 8.37 8.37 8.17 11,180 0 0.3
28/01/2016
8.37
 2,530 8.17 8.69 8.20 2,020 0 0.1
27/01/2016
8.17
 13,660 8.24 8.24 8.08 1,440 0 0.0
26/01/2016
8.24
 24,590 8.30 8.30 7.98 10,860 0 0.3
25/01/2016
8.30
 3,380 8.04 8.33 8.11 50 0 0.0
22/01/2016
8.04
 17,750 8.04 8.30 7.88 350 0 0.0
21/01/2016
8.04
 3,330 8.14 8.14 7.98 0 0 0
20/01/2016
8.14
 64,070 8.17 8.69 8.01 111,090 84,530 0.7
19/01/2016
8.17
 5,200 8.20 8.20 8.04 200 0 0.0
18/01/2016
8.20
 42,200 8.24 8.24 7.98 31,500 0 0.8
15/01/2016
8.24
 0 8.24 8.24 8.24 0 0 0
14/01/2016
8.24
 7,650 8.24 8.24 8.11 5,750 0 0.1
13/01/2016
8.24
 0 8.24 8.24 8.24 0 0 0
12/01/2016
8.24
 34,170 8.24 8.27 8.17 10,900 0 0.3
11/01/2016
8.24
 11,690 8.30 8.30 8.20 100 0 0.0
08/01/2016
8.30
 750 8.27 8.30 8.30 750 0 0.0
07/01/2016
8.27
 14,350 8.30 8.33 8.11 1,100 0 0.0
06/01/2016
8.30
 23,950 8.24 8.37 8.14 520 20,000 -0.5
05/01/2016
8.24
 6,580 8.33 8.33 8.24 0 400 -0.0
04/01/2016
8.33
 2,400 8.33 8.33 8.33 0 0 0
31/12/2015
8.33
 13,210 8.33 8.37 8.33 0 0 0
30/12/2015
8.33
 6,000 8.27 8.33 8.33 0 0 0
29/12/2015
8.27
 10,910 8.27 8.46 8.24 110 0 0.0
28/12/2015
8.27
 4,530 8.37 8.37 8.27 0 0 0
25/12/2015
8.37
 6,870 8.27 8.37 8.24 0 0 0
24/12/2015
8.27
 7,530 8.37 8.37 8.27 0 0 0
23/12/2015
8.37
 5,730 8.33 8.37 8.24 220 100 0.0
22/12/2015
8.33
 13,200 8.37 8.37 8.24 0 5,230 -0.1
21/12/2015
8.37
 1,010 8.37 8.37 8.24 0 1,000 -0.0
18/12/2015
8.37
 45,630 8.56 8.56 8.33 15,030 15,000 0
17/12/2015
8.56
 43,860 8.27 8.56 8.27 24,360 0 0.6
16/12/2015
8.27
 7,900 8.33 8.33 8.20 2,700 0 0.1
15/12/2015
8.33
 520 8.27 8.40 8.24 0 0 0
14/12/2015
8.27
 8,950 8.27 8.40 8.24 7,300 0 0.2
11/12/2015
8.27
 19,970 8.37 8.37 8.24 19,000 2,010 0.4
10/12/2015
8.37
 1,610 8.27 8.43 8.24 460 80 0.0
09/12/2015
8.27
 10,850 8.33 8.37 8.20 10,050 10 0.3
08/12/2015
8.33
 4,060 8.30 8.33 8.20 270 0 0.0
07/12/2015
8.30
 1,180 8.20 8.30 8.17 50 0 0.0
04/12/2015
8.20
 2,260 8.30 8.33 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |