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)
22/09/2014
7.86
 49,580 8.03 8.21 7.84 16,230 25,000 -0.3
19/09/2014
8.03
 133,480 7.62 8.13 7.65 17,770 0 0.5
18/09/2014
7.62
 30,080 7.65 7.65 7.62 29,000 2,500 0.7
17/09/2014
7.65
 77,670 7.73 7.78 7.65 14,580 0 0.4
16/09/2014
7.73
 54,520 7.78 7.78 7.70 20,000 0 0.6
15/09/2014
7.78
 69,340 7.73 7.81 7.73 17,000 0 0.5
12/09/2014
7.73
 60,200 7.73 7.76 7.70 19,510 0 0.6
11/09/2014
7.73
 23,570 7.70 7.73 7.70 3,500 4,100 -0.0
10/09/2014
7.70
 36,980 7.65 7.70 7.57 14,650 0 0.4
09/09/2014
7.65
 102,980 7.70 7.81 7.62 49,850 1,500 1.4
08/09/2014
7.70
 39,950 7.65 7.81 7.67 15,000 0 0.4
05/09/2014
7.65
 35,880 7.62 7.84 7.57 15,090 0 0.4
04/09/2014
7.62
 59,610 7.62 7.65 7.62 53,560 0 1.5
03/09/2014
7.62
 43,810 7.62 7.67 7.59 37,570 0 1.1
29/08/2014
7.62
 73,950 7.57 7.65 7.59 51,290 0 1.4
28/08/2014
7.57
 97,640 7.62 7.62 7.57 85,000 0 2.4
27/08/2014
7.62
 254,540 7.65 7.65 7.51 222,590 100 6.3
26/08/2014
7.65
 106,720 7.62 7.67 7.62 83,200 210 2.3
25/08/2014
7.62
 79,700 7.57 7.73 7.62 46,820 0 1.3
22/08/2014
7.57
 96,820 7.43 7.70 7.43 45,100 20,000 0.7
21/08/2014
7.43
 95,970 7.43 7.46 7.40 52,750 0 1.5
20/08/2014
7.43
 76,140 7.46 7.46 7.43 44,000 0 1.2
19/08/2014
7.46
 132,230 7.46 7.46 7.40 55,450 400 1.5
18/08/2014
7.46
 99,750 7.43 7.51 7.43 38,860 8,200 0.8
15/08/2014
7.43
 56,270 7.30 7.51 7.30 15,530 0 0.4
14/08/2014
7.30
 65,310 7.21 7.43 7.21 11,560 0 0.3
13/08/2014
7.21
 59,320 7.30 7.30 7.11 12,060 0 0.3
12/08/2014
7.30
 81,380 7.21 7.30 7.03 12,840 0 0.3
11/08/2014
7.21
 50,710 7.38 7.70 7.16 4,000 0 0.1
08/08/2014
7.38
 466,530 6.92 7.38 6.94 316,960 500 8.5
07/08/2014
6.92
 145,170 6.67 6.94 6.67 55,700 4,640 1.3
06/08/2014
6.67
 151,870 6.57 6.73 6.57 120,730 0 3.0
05/08/2014
6.57
 45,160 6.57 6.59 6.57 34,060 0 0.8
04/08/2014
6.57
 97,080 6.59 6.59 6.57 85,520 0 2.1
01/08/2014
6.59
 22,230 6.62 6.62 6.54 17,210 0 0.4
31/07/2014
6.62
 42,750 6.62 6.62 6.54 32,810 60 0.8
30/07/2014
6.62
 71,880 6.62 6.62 6.59 51,270 0 1.3
29/07/2014
6.62
 25,420 6.57 6.62 6.54 21,230 0 0.5
28/07/2014
6.57
 21,910 6.67 6.67 6.54 20,230 0 0.5
25/07/2014
6.67
 32,710 6.67 6.70 6.62 19,000 5,000 0.3
24/07/2014
6.67
 49,050 6.73 6.73 6.65 35,710 0 0.9
23/07/2014
6.73
 31,830 6.65 6.73 6.65 22,610 0 0.6
22/07/2014
6.65
 27,750 6.67 6.67 6.62 19,730 0 0.5
21/07/2014
6.67
 48,490 6.65 6.70 6.65 34,950 0 0.9
18/07/2014
6.65
 32,330 6.65 6.67 6.62 7,480 120 0.2
17/07/2014
6.65
 65,350 6.67 6.73 6.65 0 0 0
16/07/2014
6.67
 53,010 6.67 6.70 6.65 1,000 80 0.0
15/07/2014
6.67
 57,000 6.62 6.76 6.62 4,620 0 0.1
14/07/2014
6.62
 31,140 6.73 6.73 6.62 6,000 3,710 0.1
11/07/2014
6.73
 76,730 6.70 6.76 6.67 1,270 0 0.0
10/07/2014
6.70
 197,720 6.76 6.86 6.65 0 300 -0.0
09/07/2014
6.76
 299,780 6.46 6.76 6.49 47,930 0 1.2
08/07/2014
6.46
 93,620 6.54 6.54 6.40 65,000 0 1.6
07/07/2014
6.54
 20,180 6.49 6.54 6.49 0 0 0
04/07/2014
6.49
 67,920 6.57 6.65 6.43 25,000 0 0.6
03/07/2014
6.57
 225,640 6.32 6.57 6.21 87,070 800 2.1
02/07/2014
6.32
 25,750 6.32 6.32 6.16 0 0 0
01/07/2014
6.32
 57,260 6.32 6.76 6.24 0 500 -0.0
30/06/2014
6.32
 54,430 6.05 6.32 6.08 0 0 0
27/06/2014
6.05
 70,080 5.97 6.11 5.94 29,530 0 0.7
26/06/2014
5.97
 35,080 5.73 5.97 5.73 459,180 377,600 1.8
25/06/2014
5.73
 10,760 5.62 5.78 5.65 0 1,680 -0.0
24/06/2014
5.62
 42,340 5.57 5.62 5.57 20,280 0 0.4
23/06/2014
5.57
 4,230 5.54 5.67 5.54 0 2,300 -0.0
20/06/2014
5.54
 6,300 5.54 5.73 5.54 0 0 0
19/06/2014
5.54
 106,600 5.51 5.57 5.51 0 500 -0.0
18/06/2014
5.51
 206,610 5.62 5.92 5.51 2,000 0 0.0
17/06/2014
5.62
 47,510 5.59 5.62 5.51 0 0 0
16/06/2014
5.59
 27,060 5.57 5.59 5.54 0 960 -0.0
13/06/2014
5.57
 32,340 5.59 5.59 5.54 0 390 -0.0
12/06/2014
5.59
 10 5.57 5.59 5.59 0 0 0
11/06/2014
5.57
 730 5.57 5.59 5.49 0 0 0
10/06/2014
5.57
 310 5.51 5.57 5.49 0 0 0
09/06/2014
5.51
 7,470 5.43 5.51 5.43 0 0 0
06/06/2014
5.43
 260 5.40 5.54 5.43 0 0 0
05/06/2014
5.40
 25,870 5.38 5.40 5.35 0 1,760 -0.0
04/06/2014
5.38
 26,080 5.49 5.78 5.38 400 0 0.0
03/06/2014
5.49
 16,240 5.38 5.49 5.40 1,590 0 0.0
02/06/2014
5.38
 57,700 5.40 5.46 5.38 0 0 0
30/05/2014
5.40
 15,020 5.51 5.54 5.40 0 0 0
29/05/2014
5.51
 6,890 5.51 5.59 5.40 0 0 0
28/05/2014
5.51
 3,800 5.51 5.54 5.51 0 600 -0.0
27/05/2014
5.51
 23,300 5.62 5.62 5.51 0 0 0
26/05/2014
5.62
 1,260 5.67 5.67 5.51 0 0 0
23/05/2014
5.67
 9,640 5.49 5.67 5.40 0 0 0
22/05/2014
5.49
 13,920 5.54 5.54 5.40 4,370 0 0.1
21/05/2014
5.54
 10,670 5.51 5.54 5.49 200 460 -0.0
20/05/2014
5.51
 10,680 5.54 5.54 5.27 0 630 -0.0
19/05/2014
5.54
 20 5.40 5.54 5.54 0 20 -0.0
16/05/2014
5.40
 5,040 5.59 5.65 5.40 0 0 0
15/05/2014
5.59
 5,290 5.59 5.67 5.27 0 1,400 -0.0
14/05/2014
5.59
 17,830 5.40 5.67 5.13 0 500 -0.0
13/05/2014
5.40
 8,430 5.43 5.49 5.13 0 510 -0.0
12/05/2014
5.43
 15,070 5.81 5.81 5.40 0 0 0
09/05/2014
5.81
 5,320 5.67 5.81 5.67 0 660 -0.0
08/05/2014
5.67
 8,360 5.94 6.00 5.54 500 0 0.0
07/05/2014
5.94
 3,740 5.94 6.00 5.67 0 0 0
06/05/2014
5.94
 15,810 6.00 6.11 5.67 500 0 0.0
05/05/2014
6.00
 3,900 6.21 6.21 5.94 800 0 0.0
29/04/2014
6.21
 2,400 6.21 6.21 6.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |