Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2025	13.55	93,700	13.50	13.55	13.46	0	0	0
09/07/2025	13.41	117,100	13.37	13.41	13.32	0	0	0
08/07/2025	13.37	106,000	13.32	13.37	13.28	0	3,600	-0.1
07/07/2025	13.32	49,700	13.28	13.32	13.28	0	13,100	-0.2
04/07/2025	13.28	58,400	13.37	13.37	13.28	0	0	0
03/07/2025	13.28	84,800	13.28	13.32	13.28	0	0	0
02/07/2025	13.28	51,700	13.28	13.32	13.23	0	0	0
01/07/2025	13.28	39,100	13.32	13.32	13.23	3,500	0	0.1
30/06/2025	13.23	82,700	13.32	13.32	13.23	14,000	0	0.2
27/06/2025	13.28	78,500	13.19	13.28	13.19	10,000	0	0.1
26/06/2025	13.19	57,600	13.19	13.19	13.14	0	0	0
25/06/2025	13.14	88,600	13.14	13.28	13.10	400	0	0.0
24/06/2025	13.14	150,300	13.19	13.23	13.10	5,500	20,200	-0.2
23/06/2025	13.14	33,400	13.10	13.23	13.10	0	0	0
20/06/2025	13.14	65,900	13.23	13.28	13.14	28,400	0	0.4
19/06/2025	13.19	20,600	13.14	13.23	13.10	0	0	0
18/06/2025	13.14	92,700	12.96	13.19	12.96	1,200	0	0.0
17/06/2025	13.14	38,200	13.10	13.19	13.10	0	100	-0.0
16/06/2025	13.10	31,400	13.14	13.19	13.10	0	0	0
13/06/2025	13.14	100,000	13.14	13.14	13.05	0	0	0
12/06/2025	13.19	46,300	13.10	13.19	13.10	0	0	0
11/06/2025	13.14	49,800	13.10	13.14	13.05	0	9,500	-0.1
10/06/2025	13.10	122,400	13.10	13.19	13.05	4,900	0	0.1
09/06/2025	13.10	70,400	13.14	13.14	13.01	42,000	0	0.6
06/06/2025	13.14	61,400	13.23	13.23	13.05	12,400	0	0.2
05/06/2025	13.23	58,700	13.19	13.23	13.19	26,800	1,500	0.4
04/06/2025	13.19	63,200	13.19	13.28	13.10	12,000	1,500	0.2
03/06/2025	13.19	130,900	13.14	13.19	13.01	33,000	1,000	0.5
02/06/2025	13.14	229,800	12.96	13.14	12.87	99,100	4,200	1.4
30/05/2025	12.96	94,100	12.92	12.96	12.87	58,200	0	0.8
29/05/2025	12.96	32,800	12.92	12.96	12.83	6,000	100	0.1
28/05/2025	12.92	70,500	13.01	13.01	12.87	0	0	0
27/05/2025	12.96	73,000	12.92	12.96	12.87	0	0	0
26/05/2025	12.87	136,500	12.83	12.92	12.70	5,000	0	0.1
23/05/2025	12.83	116,100	12.83	12.87	12.79	47,100	0	0.7
22/05/2025	12.87	114,800	12.92	12.92	12.79	10,600	0	0
21/05/2025	12.92	106,200	12.96	12.96	12.87	60,000	0	0.9
20/05/2025	12.92	68,700	12.92	12.96	12.83	1,800	2,600	-0.0
19/05/2025	12.92	64,200	12.96	13.01	12.87	20,000	3,500	0
16/05/2025	13.01	69,200	13.01	13.01	12.92	9,700	1,800	0
15/05/2025	13.01	66,500	12.96	13.01	12.96	0	8,500	0
14/05/2025	13.01	121,600	12.96	13.01	12.92	25,700	9,700	0
13/05/2025	13.01	83,500	13.01	13.05	12.96	5,700	10,100	0
12/05/2025	13.01	191,000	13.01	13.10	12.92	300	5,500	0
09/05/2025	13.01	77,200	12.96	13.01	12.87	200	9,700	0
08/05/2025	12.96	45,000	12.83	12.96	12.83	100	8,700	0
07/05/2025	12.87	106,500	12.92	12.96	12.87	0	7,600	0
06/05/2025	12.92	38,000	12.79	12.96	12.79	10,000	6,500	0
05/05/2025	12.87	78,000	12.79	12.96	12.79	2,500	5,100	0
29/04/2025	12.79	97,800	12.92	12.92	12.79	16,100	3,400	0.2
28/04/2025	12.83	166,200	12.74	12.83	12.74	14,400	48,600	-0.5
25/04/2025	12.74	65,700	12.70	12.79	12.65	1,400	26,800	-0.4
24/04/2025	12.74	75,000	12.74	12.74	12.65	0	43,400	-0.6
23/04/2025	12.74	55,000	12.74	12.79	12.70	0	22,900	-0.3
22/04/2025	12.74	125,200	12.79	12.79	12.38	1,500	7,400	-0.1
21/04/2025	12.79	56,900	12.83	12.83	12.70	0	20,600	-0.3
18/04/2025	12.83	124,900	12.79	12.87	12.74	3,600	67,100	-0.9
17/04/2025	12.79	87,300	12.79	12.83	12.65	0	36,000	-0.5
16/04/2025	12.79	168,400	12.83	12.87	12.74	0	25,700	-0.4
15/04/2025	12.87	137,800	12.92	12.96	12.83	10,100	22,100	-0.2
14/04/2025	12.96	209,500	12.96	13.19	12.92	20,600	82,700	-0.9
11/04/2025	12.92	168,300	13.10	13.10	12.70	0	45,800	-0.7
10/04/2025	13.10	666,300	13.01	13.10	12.96	250,500	2,700	3.6
09/04/2025	12.25	291,500	12.29	12.34	11.48	64,500	13,200	0.7
08/04/2025	12.34	308,400	12.25	12.52	12.25	74,200	5,300	0.9
04/04/2025	12.56	298,600	12.52	12.56	12.25	3,200	17,900	-0.2
03/04/2025	12.56	564,100	13.10	13.10	12.52	1,000	21,900	-0.3
02/04/2025	13.14	97,800	13.28	13.28	13.14	0	39,100	-0.6
01/04/2025	13.19	133,500	13.23	13.28	13.19	0	2,700	-0.0
31/03/2025	13.28	87,700	13.28	13.28	13.19	0	700	-0.0
28/03/2025	13.32	78,300	13.28	13.32	13.28	0	0	0
27/03/2025	13.32	160,600	13.28	13.37	13.28	0	100	-0.0
26/03/2025	13.28	40,300	13.32	13.32	13.23	0	0	0
25/03/2025	13.28	35,600	13.32	13.32	13.23	0	0	0
24/03/2025	13.28	43,600	13.23	13.32	13.23	3,000	6,700	-0.1
21/03/2025	13.32	92,500	13.32	13.32	13.19	0	0	0
20/03/2025	13.32	153,600	13.37	13.37	13.19	0	3,023	-0.0
19/03/2025	13.32	98,700	13.28	13.32	13.23	60	400	-0.0
18/03/2025	13.28	85,600	13.28	13.28	13.23	100	2,000	-0.0
17/03/2025	13.28	88,700	13.28	13.28	13.23	0	400	-0.0
14/03/2025	13.28	31,100	13.32	13.32	13.23	0	0	0
13/03/2025	13.32	128,600	13.23	13.32	13.19	0	0	0
12/03/2025	13.19	81,600	13.23	13.28	13.19	0	0	0
11/03/2025	13.28	73,300	13.28	13.28	13.19	0	1,032	-0.0
10/03/2025	13.32	85,500	13.28	13.32	13.23	3,100	5,000	-0.0
07/03/2025	13.23	153,900	13.23	13.23	13.19	0	1,300	-0.0
06/03/2025	13.23	109,200	13.37	13.37	13.23	0	0	0
05/03/2025	13.32	102,300	13.28	13.32	13.23	0	0	0
04/03/2025	13.28	169,000	13.32	13.32	13.14	4,100	0	0.1
03/03/2025	13.32	93,500	13.37	13.37	13.28	11,100	0	0.2
28/02/2025	13.32	46,800	13.32	13.32	13.19	3,000	0	0.0
27/02/2025	13.32	72,900	13.32	13.32	13.19	3,800	0	0.1
26/02/2025	13.32	89,400	13.32	13.37	13.28	7,900	0	0.1
25/02/2025	13.37	79,300	13.32	13.37	13.28	400	0	0.0
24/02/2025	13.32	116,000	13.28	13.41	13.23	10,100	0	0.1
21/02/2025	13.23	93,200	13.19	13.32	13.19	5,100	3,000	0.0
20/02/2025	13.19	226,300	13.28	13.37	13.19	140,100	3,600	2.0
19/02/2025	13.37	106,700	13.37	13.37	13.23	9,700	0	0.1
18/02/2025	13.32	248,700	13.28	13.37	13.19	0	0	0
17/02/2025	13.19	293,000	13.05	13.28	13.05	122,900	500	1.8

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	0.05	0.36%	1,041,900	-1,700	0	13.95 14.05 14
2 tháng (2026-03-02)	-0.05	-0.36%	3,237,000	449,215	5.0	13.80 14.10 14
3 tháng (2026-01-29)	-0.10	-0.71%	4,872,700	-252,085	-4.8	13.80 14.10 14
6 tháng (2025-10-31)	-0.20	-1.41%	8,397,500	-297,485	-5.4	13.80 14.20 14
12 tháng (2025-05-05)	1.13	8.74%	25,077,800	20,430	-1.3	12.83 14.62 14
24 tháng (2024-05-09)	2.11	17.77%	65,248,900	-3,455,236	-58.2	11.89 14.62 14
36 tháng (2023-05-15)	3.06	27.92%	89,315,900	-4,169,091	-69.0	10.87 14.62 14
60 tháng (2021-05-25)	2.10	17.68%	162,941,600	-10,500,111	-199.9	10.06 15.57 14

CTCP Thủy điện Cần Đơn (sjd)

THỐNG KÊ GIAO DỊCH