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)
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
11/02/2015
9.19
 4,150 9.10 9.19 9.10 2,150 0 0.1
10/02/2015
9.10
 1,580 9.10 9.10 8.81 780 0 0.0
09/02/2015
9.10
 4,410 9.10 9.10 8.81 186,610 185,040 0.0
06/02/2015
9.10
 40 8.66 9.10 9.10 89,250 89,250 0
05/02/2015
8.66
 50,000 8.81 8.81 8.66 49,640 50,000 -0.0
04/02/2015
8.81
 99,520 9.10 9.10 8.81 96,520 50,000 1.4
03/02/2015
9.10
 30,460 9.10 9.16 9.10 20,460 20,000 0.0
02/02/2015
9.10
 7,070 9.10 9.10 9.10 7,070 0 0.2
30/01/2015
9.10
 18,340 8.95 9.10 8.95 17,340 230 0.5
29/01/2015
8.95
 12,650 8.95 8.95 8.95 8,650 0 0.3
28/01/2015
8.95
 6,100 8.86 8.95 8.81 2,090 0 0.1
27/01/2015
8.86
 31,670 8.81 8.86 8.81 11,000 25,090 -0.4
26/01/2015
8.81
 2,400 8.84 8.84 8.81 0 0 0
23/01/2015
8.84
 110 8.81 8.86 8.84 0 0 0
22/01/2015
8.81
 2,510 8.86 8.92 8.81 100 0 0.0
21/01/2015
8.86
 6,090 8.86 9.25 8.81 0 0 0
20/01/2015
8.86
 8,510 8.92 8.92 8.66 1,300 0 0.0
19/01/2015
8.92
 10 8.86 8.92 8.92 0 0 0
16/01/2015
8.86
 5,210 8.86 8.86 8.75 0 0 0
15/01/2015
8.86
 7,240 8.84 8.86 8.75 2,200 0 0.1
14/01/2015
8.84
 7,160 8.86 8.86 8.81 3,000 0 0.1
13/01/2015
8.86
 8,810 8.81 8.86 8.84 0 0 0
12/01/2015
8.81
 16,780 9.10 9.10 8.81 15,000 0 0.5
09/01/2015
9.10
 2,000 9.10 9.10 9.07 0 0 0
08/01/2015
9.10
 470 9.10 9.10 8.72 0 0 0
07/01/2015
9.10
 19,350 9.25 9.25 8.81 13,940 100 0.4
06/01/2015
9.25
 17,250 9.33 9.33 8.81 14,510 0 0.4
05/01/2015
9.33
 4,480 9.25 9.33 8.63 120 0 0.0
31/12/2014
9.25
 2,290 8.92 9.25 8.84 60 0 0.0
30/12/2014
8.92
 43,440 8.66 8.95 8.75 41,020 0 1.2
29/12/2014
8.66
 13,000 8.66 8.69 8.66 11,000 0 0.3
26/12/2014
8.66
 45,350 8.72 8.75 8.66 45,350 1,800 1.3
25/12/2014
8.72
 18,270 8.69 8.72 8.66 15,050 0 0.4
24/12/2014
8.69
 22,550 8.51 8.69 8.54 13,860 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |