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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |