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)
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
28/04/2014
6.21
 10,200 6.21 6.21 6.11 8,300 0 0.2
25/04/2014
6.21
 3,300 6.21 6.27 6.19 0 0 0
24/04/2014
6.21
 0 6.21 6.21 6.21 0 0 0
23/04/2014
6.21
 3,890 6.21 6.21 6.21 2,890 0 0.1
22/04/2014
6.21
 960 6.21 6.21 6.21 0 0 0
21/04/2014
6.21
 140 6.21 6.21 6.21 0 0 0
18/04/2014
6.21
 210 6.19 6.21 6.13 0 0 0
17/04/2014
6.19
 93,710 6.19 6.30 6.16 80,000 0 1.8
16/04/2014
6.19
 25,400 6.16 6.21 6.08 0 0 0
15/04/2014
6.16
 4,760 6.13 6.16 6.11 0 600 -0.0
14/04/2014
6.13
 5,160 6.19 6.21 6.13 3,110 0 0.1
11/04/2014
6.19
 14,530 6.13 6.19 6.11 2,670 800 0.0
10/04/2014
6.13
 39,550 6.11 6.21 6.11 0 0 0
08/04/2014
6.11
 27,230 6.32 6.32 6.11 0 0 0
07/04/2014
6.32
 950 6.13 6.32 6.08 0 0 0
04/04/2014
6.13
 12,200 6.13 6.21 6.13 0 0 0
03/04/2014
6.13
 28,350 6.21 6.54 6.13 0 0 0
02/04/2014
6.21
 8,310 6.19 6.21 6.16 10 2,500 -0.1
01/04/2014
6.19
 15,760 6.19 6.19 6.11 0 1,630 -0.0
31/03/2014
6.19
 4,910 6.21 6.21 6.11 0 2,800 -0.1
28/03/2014
6.21
 37,600 6.30 6.32 6.21 200 590 -0.0
27/03/2014
6.30
 42,380 6.35 6.35 6.27 0 0 0
26/03/2014
6.35
 48,530 6.51 6.51 6.21 0 0 0
25/03/2014
6.51
 16,940 6.49 6.57 6.35 0 0 0
24/03/2014
6.49
 4,390 6.49 6.49 6.38 0 0 0
21/03/2014
6.49
 16,900 6.49 6.54 6.40 0 0 0
20/03/2014
6.49
 7,350 6.54 6.65 6.49 0 0 0
19/03/2014
6.54
 56,660 6.49 6.67 6.35 0 0 0
18/03/2014
6.49
 2,380 6.49 6.67 6.21 0 0 0
17/03/2014
6.49
 37,270 6.73 6.76 6.32 0 40 -0.0
14/03/2014
6.73
 31,400 6.76 6.78 6.49 0 0 0
13/03/2014
6.76
 800 6.62 6.76 6.62 0 0 0
12/03/2014
6.62
 20,560 6.76 6.81 6.62 9,090 0 0.2
11/03/2014
6.76
 3,450 6.73 6.76 6.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |