Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2025	13.01	150,200	13.05	13.05	12.92	20,900	0	0.3
13/02/2025	13.01	146,200	12.92	13.01	12.87	5,900	0	0.1
12/02/2025	12.87	122,400	12.92	12.92	12.87	11,900	0	0.2
11/02/2025	12.87	184,600	12.87	12.92	12.83	68,941	5,000	0.9
10/02/2025	12.83	130,400	12.92	12.92	12.83	7,900	2,000	0.1
07/02/2025	12.87	217,500	12.83	12.96	12.83	85,000	800	1.2
06/02/2025	12.83	89,800	12.83	12.83	12.79	3,700	15,700	-0.2
05/02/2025	12.83	175,400	12.83	12.87	12.79	4,000	50,900	-0.7
04/02/2025	12.83	145,900	12.87	12.87	12.79	7,700	76,000	-1.0
03/02/2025	12.83	105,800	12.87	12.92	12.83	26,000	16,330	0.1
24/01/2025	12.87	89,800	12.87	12.87	12.83	47,300	0	0.7
23/01/2025	12.87	54,400	12.87	12.87	12.83	14,700	19,800	-0.1
22/01/2025	12.83	99,200	12.87	12.87	12.83	49,200	0	0.7
21/01/2025	12.83	96,400	12.79	12.87	12.79	1,700	0	0.0
20/01/2025	12.87	53,900	12.79	12.87	12.79	2,000	5,300	-0.0
17/01/2025	12.87	72,000	12.74	12.92	12.70	9,300	0	0.1
16/01/2025	12.74	108,900	12.74	12.87	12.74	9,800	0	0.1
15/01/2025	12.70	66,900	12.65	12.79	12.65	7,200	300	0.1
14/01/2025	12.74	120,800	12.74	12.79	12.70	2,300	0	0.0
13/01/2025	12.74	117,900	12.74	12.79	12.65	3,900	0	0.1
10/01/2025	12.74	39,800	12.79	12.83	12.70	1,000	0	0.0
09/01/2025	12.79	61,500	12.74	12.83	12.70	0	0	0
08/01/2025	12.70	374,800	12.74	12.83	12.29	56,400	2,200	0.8
07/01/2025	12.83	137,800	12.87	12.87	12.74	55,300	8,000	0.7
06/01/2025	12.83	207,500	12.87	12.87	12.70	112,100	0	1.6
03/01/2025	12.83	91,200	12.87	12.87	12.79	26,200	0	0.4
02/01/2025	12.83	105,200	12.79	12.83	12.79	31,100	800	0.4
31/12/2024	12.79	113,500	12.83	12.83	12.70	0	0	0
30/12/2024	12.79	150,000	12.87	12.87	12.79	3,200	0	0.0
27/12/2024	12.87	183,100	12.87	12.92	12.74	19,700	0	0.3
26/12/2024	12.87	161,900	12.74	12.96	12.70	33,600	2,000	0.5
25/12/2024	12.74	153,800	12.65	12.79	12.65	15,500	0	0.2
24/12/2024	12.65	133,000	12.70	12.70	12.65	2,300	0	0.0

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 (2026-02-11)	0.10	0.72%	1,392,500	256,500	3.6	13.80 14.10 14.10
2 tháng (2026-01-12)	-0.05	-0.36%	3,673,100	-512,400	-7.1	13.80 14.20 14.10
3 tháng (2025-12-15)	-0.05	-0.36%	4,483,400	-541,700	-7.6	13.80 14.20 14.10
6 tháng (2025-09-15)	-0.62	-4.27%	12,334,000	-518,500	-7.6	13.80 14.62 14.10
12 tháng (2025-03-18)	0.72	5.43%	27,695,500	-283,148	-4.3	12.25 14.62 14.10
24 tháng (2024-03-25)	2.07	17.38%	64,693,800	-3,804,151	-62.0	11.65 14.62 14.10
36 tháng (2023-03-29)	2.98	27.06%	89,636,600	-5,394,806	-85.4	10.46 14.62 14.10
60 tháng (2021-04-08)	1.89	15.65%	162,807,600	-11,011,726	-206.9	10.06 15.57 14.10

CTCP Thủy điện Cần Đơn (sjd)

THỐNG KÊ GIAO DỊCH