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)
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
03/12/2015
8.30
 4,200 8.37 8.37 8.30 0 0 0
02/12/2015
8.37
 1,770 8.37 8.40 8.04 520 0 0.0
01/12/2015
8.37
 20 8.20 8.37 8.37 20 0 0.0
30/11/2015
8.20
 88,840 8.24 8.27 8.20 29,920 29,350 0.0
27/11/2015
8.24
 2,330 8.37 8.59 8.24 310 0 0.0
26/11/2015
8.37
 7,010 8.27 8.37 8.30 6,000 0 0.2
25/11/2015
8.27
 22,510 8.33 8.33 8.27 0 0 0
24/11/2015
8.33
 27,810 8.40 8.40 8.30 1,000 0 0.0
23/11/2015
8.40
 8,100 8.37 8.49 8.37 0 0 0
20/11/2015
8.37
 37,220 8.37 8.53 8.24 31,150 0 0.8
19/11/2015
8.37
 16,170 8.37 8.40 8.33 0 0 0
18/11/2015
8.37
 32,000 8.37 8.46 8.37 2,500 0 0.1
17/11/2015
8.37
 23,450 8.46 8.46 8.37 2,500 0 0.1
16/11/2015
8.46
 45,470 8.43 8.46 8.40 18,100 0 0.5
13/11/2015
8.43
 24,100 8.53 8.53 8.30 5,050 0 0.1
12/11/2015
8.53
 24,950 8.37 8.59 8.37 14,100 0 0.4
11/11/2015
8.37
 13,400 8.37 8.43 8.30 2,500 0 0.1
10/11/2015
8.37
 5,080 8.37 8.46 8.37 3,000 280 0.1
09/11/2015
8.37
 3,660 8.40 8.46 8.33 3,500 10 0.1
06/11/2015
8.40
 10,040 8.40 8.40 8.33 30 0 0.0
05/11/2015
8.40
 57,160 8.30 8.43 8.30 4,130 0 0.1
04/11/2015
8.30
 9,880 8.30 8.49 8.30 220 0 0.0
03/11/2015
8.30
 11,210 8.49 8.49 8.20 1,420 0 0.0
02/11/2015
8.49
 9,370 8.37 8.69 8.20 1,090 0 0.0
30/10/2015
8.37
 18,450 8.56 8.69 8.37 4,900 8,000 -0.1
29/10/2015
8.56
 57,740 8.49 8.66 8.49 50 7,260 -0.2
28/10/2015
8.49
 57,900 8.27 8.62 8.27 9,570 50 0.2
27/10/2015
8.27
 44,530 8.20 8.53 8.08 15,400 40 0.4
26/10/2015
8.20
 33,470 8.17 8.20 8.04 26,500 2,000 0.6
23/10/2015
8.17
 21,060 8.01 8.20 7.98 920 0 0.0
22/10/2015
8.01
 13,140 8.01 8.04 7.95 230 0 0.0
21/10/2015
8.01
 8,210 7.95 8.04 7.92 930 0 0.0
20/10/2015
7.95
 37,530 8.04 8.04 7.88 40 2,980 -0.1
19/10/2015
8.04
 10,770 8.04 8.04 7.98 0 0 0
16/10/2015
8.04
 9,800 8.04 8.37 8.04 100 2,120 -0.1
15/10/2015
8.04
 7,440 8.04 8.11 8.01 100 2,770 -0.1
14/10/2015
8.04
 18,550 8.14 8.14 8.04 0 0 0
13/10/2015
8.14
 78,090 8.01 8.37 8.01 38,000 32,680 0.1
12/10/2015
8.01
 38,230 8.14 8.49 8.01 70 20,020 -0.5
09/10/2015
8.14
 72,700 8.20 8.24 8.11 900 35,000 -0.9
08/10/2015
8.20
 70,580 8.30 8.30 8.20 150 68,580 -1.8
07/10/2015
8.30
 4,680 8.37 8.37 8.30 0 0 0
06/10/2015
8.37
 23,630 8.33 8.37 8.30 1,800 0 0.0
05/10/2015
8.33
 330 8.33 8.33 8.33 0 0 0
02/10/2015
8.33
 20,570 8.33 8.53 8.24 5,020 0 0.1
01/10/2015
8.33
 9,050 8.30 8.33 8.27 0 0 0
30/09/2015
8.30
 43,880 8.30 8.37 7.88 21,390 100 0.5
29/09/2015
8.30
 4,460 8.33 8.33 8.24 300 690 -0.0
28/09/2015
8.33
 5,760 8.33 8.37 8.33 1,000 0 0.0
25/09/2015
8.33
 6,680 8.24 8.37 8.24 3,400 0 0.1
24/09/2015
8.24
 5,650 8.30 8.30 8.20 1,000 620 0.0
23/09/2015
8.30
 97,460 8.43 8.43 8.11 1,020 73,470 -1.8
22/09/2015
8.43
 4,520 8.43 8.43 8.40 0 0 0
21/09/2015
8.43
 9,690 8.37 8.62 8.37 1,190 0 0.0
18/09/2015
8.37
 8,730 8.33 8.59 8.30 0 0 0
17/09/2015
8.33
 2,000 8.37 8.37 8.33 0 0 0
16/09/2015
8.37
 43,860 8.40 8.49 8.37 30 41,590 -1.1
15/09/2015
8.40
 11,820 8.40 8.43 8.33 100 0 0.0
14/09/2015
8.40
 1,040 8.43 8.53 8.37 830 0 0.0
11/09/2015
8.43
 32,110 8.49 8.69 8.40 8,950 24,920 -0.4
10/09/2015
8.49
 14,070 8.43 8.49 8.40 150 0 0.0
09/09/2015
8.43
 13,970 8.43 8.49 8.43 2,320 0 0.1
08/09/2015
8.43
 21,070 8.37 8.46 8.37 8,950 0 0.2
07/09/2015
8.37
 17,620 8.37 8.43 8.27 410 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |