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)
15/07/2015
8.42
 3,100 8.48 8.48 8.42 0 0 0
14/07/2015
8.48
 2,340 8.63 8.63 8.22 50 0 0.0
13/07/2015
8.63
 30 8.45 8.63 8.63 30 0 0.0
10/07/2015
8.45
 4,960 8.57 8.57 8.45 0 0 0
09/07/2015
8.57
 11,670 8.57 8.63 8.31 0 0 0
08/07/2015
8.57
 10,790 8.51 8.66 8.42 1,600 0 0.0
07/07/2015
8.51
 5,370 8.51 8.57 8.34 50 0 0.0
06/07/2015
8.51
 44,770 8.57 8.57 8.51 20,000 18,240 0.1
03/07/2015
8.57
 1,300 8.57 8.57 8.51 200 0 0.0
02/07/2015
8.57
 11,160 8.57 8.60 8.51 5,000 10,160 -0.2
01/07/2015
8.57
 3,600 8.63 8.66 8.51 0 0 0
30/06/2015
8.63
 15,020 8.57 8.66 8.51 13,020 10,000 0.1
29/06/2015
8.57
 1,250 8.66 8.66 8.57 0 0 0
26/06/2015
8.66
 3,300 8.57 8.66 8.51 1,800 0 0.1
25/06/2015
8.57
 6,330 8.66 8.66 8.45 0 0 0
24/06/2015
8.66
 7,510 8.57 8.66 8.57 0 0 0
23/06/2015
8.57
 2,900 8.51 8.57 8.39 50 0 0.0
22/06/2015
8.51
 3,780 8.54 8.54 8.51 0 0 0
19/06/2015
8.54
 1,480 8.54 8.66 8.54 50 0 0.0
18/06/2015
8.54
 17,600 8.54 8.69 8.45 10,160 500 0.3
17/06/2015
8.54
 2,030 8.75 8.75 8.51 200 0 0.0
16/06/2015
8.75
 17,940 8.57 8.81 8.66 150 0 0.0
15/06/2015
8.57
 11,200 8.57 8.57 8.34 1,010,000 1,000,600 0.3
12/06/2015
8.57
 7,420 8.45 8.66 8.48 3,950 0 0.1
11/06/2015
8.45
 25,740 8.37 8.48 8.37 10,140 0 0.3
10/06/2015
8.37
 8,450 8.42 8.48 8.37 1,150 0 0.0
09/06/2015
8.42
 12,750 8.45 8.51 8.42 5,400 0 0.2
08/06/2015
8.45
 19,790 8.34 8.45 8.25 14,930 0 0.4
05/06/2015
8.34
 650 8.42 8.42 8.34 0 0 0
04/06/2015
8.42
 1,950 8.37 8.42 8.28 800 0 0.0
03/06/2015
8.37
 41,900 8.34 8.37 8.28 19,940 36,590 -0.5
02/06/2015
8.34
 32,120 8.37 8.37 8.28 15,000 14,920 0.0
01/06/2015
8.37
 11,620 8.39 8.45 8.31 200 10,190 -0.3
29/05/2015
8.39
 20,260 8.28 8.54 8.25 15,200 13,260 0.1
28/05/2015
8.28
 30,790 8.25 8.54 8.25 20,350 28,920 -0.2
27/05/2015
8.25
 29,870 8.25 8.25 8.22 600 27,210 -0.7
26/05/2015
8.25
 33,240 8.28 8.31 8.25 0 30,140 -0.8
25/05/2015
8.28
 21,080 8.28 8.45 8.28 1,250 20,730 -0.5
22/05/2015
8.28
 24,130 8.22 8.37 8.22 2,210 23,480 -0.6
21/05/2015
8.22
 83,060 8.28 8.37 8.22 51,010 81,760 -0.9
20/05/2015
8.28
 44,680 8.25 8.37 8.22 0 31,010 -0.9
19/05/2015
8.25
 30,760 8.16 8.28 8.16 100 24,600 -0.7
18/05/2015
8.16
 30,110 8.42 8.45 8.13 0 9,450 -0.3
15/05/2015
8.42
 6,090 8.51 8.51 8.42 0 3,280 -0.1
14/05/2015
8.51
 15,010 8.63 8.63 8.45 0 13,500 -0.4
13/05/2015
8.63
 5,300 8.75 8.75 8.63 0 0 0
12/05/2015
8.75
 24,950 8.78 8.81 8.75 20,000 12,250 0.2
11/05/2015
8.78
 14,780 8.81 8.81 8.66 0 6,100 -0.2
08/05/2015
8.81
 34,480 8.81 8.81 8.78 6,270 29,940 -0.7
07/05/2015
8.81
 13,430 8.81 8.89 8.57 50 9,400 -0.3
06/05/2015
8.81
 18,980 9.22 9.22 8.66 100 90 0.0
05/05/2015
9.22
 63,880 9.89 9.89 9.22 43,050 9,470 1.1
04/05/2015
9.89
 5,260 9.60 9.98 8.98 3,370 800 0.1
27/04/2015
9.60
 5,400 9.36 9.69 9.36 4,900 420 0.1
24/04/2015
9.36
 5,200 9.36 9.36 9.25 200 0 0.0
23/04/2015
9.36
 8,000 9.10 9.36 9.10 300 180 0.0
22/04/2015
9.10
 10,370 9.25 9.89 9.10 4,000 0 0.1
21/04/2015
9.25
 1,360 9.33 9.33 9.10 500,050 500,500 -0.0
20/04/2015
9.33
 2,740 9.36 9.39 9.10 140 0 0.0
17/04/2015
9.36
 2,160 9.28 9.36 9.10 2,050 0 0.1
16/04/2015
9.28
 5,680 9.16 9.39 9.07 1,990 0 0.1
15/04/2015
9.16
 2,860 9.22 9.22 8.89 1,050 0 0.0
14/04/2015
9.22
 2,500 9.10 9.25 9.10 100 0 0.0
13/04/2015
9.10
 2,450 9.39 9.39 9.10 1,120 0 0.0
10/04/2015
9.39
 34,970 9.16 9.39 8.95 160,550 130,000 1.0
09/04/2015
9.16
 6,330 9.16 9.16 8.89 3,530 0 0.1
08/04/2015
9.16
 2,070 8.89 9.16 9.10 0 0 0
07/04/2015
8.89
 11,100 8.81 9.10 8.84 10,350 1,800 0.3
06/04/2015
8.81
 370 8.81 9.16 8.66 300 0 0.0
03/04/2015
8.81
 6,760 8.78 8.81 8.72 6,700 200 0.2
02/04/2015
8.78
 6,090 8.69 8.78 8.66 6,000 6,000 0
01/04/2015
8.69
 5,810 8.89 8.89 8.69 5,200 0 0.2
31/03/2015
8.89
 1,670 8.81 8.89 8.54 0 0 0
30/03/2015
8.81
 4,010 8.81 8.81 8.54 10 0 0.0
27/03/2015
8.81
 480 8.81 8.81 8.66 0 0 0
26/03/2015
8.81
 1,860 8.81 8.81 8.66 0 750 -0.0
25/03/2015
8.81
 1,110 8.78 8.81 8.81 0 0 0
24/03/2015
8.78
 3,710 8.81 8.81 8.66 0 0 0
23/03/2015
8.81
 2,110 8.95 8.95 8.63 0 0 0
20/03/2015
8.95
 4,190 8.81 9.22 8.81 2,320 0 0.1
19/03/2015
8.81
 10,320 8.95 8.95 8.72 0 0 0
18/03/2015
8.95
 4,250 8.95 8.95 8.78 0 240 -0.0
17/03/2015
8.95
 7,010 8.95 8.95 8.89 7,000 0 0.2
16/03/2015
8.95
 1,000 8.95 8.95 8.95 0 0 0
13/03/2015
8.95
 6,900 8.95 8.95 8.95 2,000 0 0.1
12/03/2015
8.95
 0 8.95 8.95 8.95 0 0 0
11/03/2015
8.95
 7,200 8.95 8.95 8.72 0 10 -0.0
10/03/2015
8.95
 2,070 8.84 9.07 8.84 0 0 0
09/03/2015
8.84
 10,000 9.10 9.10 8.81 200 0 0.0
06/03/2015
9.10
 22,100 9.04 9.25 8.81 435,400 15,870 12.4
05/03/2015
9.04
 2,020 9.10 9.13 8.95 0 1,400 -0.0
04/03/2015
9.10
 100 9.19 9.19 9.10 0 0 0
03/03/2015
9.19
 1,010 9.19 9.19 8.95 0 435,000 -14.3
02/03/2015
9.19
 480 9.10 9.19 8.95 0 220 -0.0
27/02/2015
9.10
 230 9.10 9.10 8.95 0 100 -0.0
26/02/2015
9.10
 3,350 9.16 9.16 9.07 161,630 159,230 0.1
25/02/2015
9.16
 300 9.25 9.25 9.16 0 0 0
24/02/2015
9.25
 20 9.19 9.25 9.19 0 0 0
13/02/2015
9.19
 0 9.19 9.19 9.19 100,000 100,000 0
12/02/2015
9.19
 0 9.19 9.19 9.19 100,000 100,000 0

Chính sách bảo mật | Điều khoản sử dụng |