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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |