CTCP Thủy điện Cần Đơn (sjd)

14
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
(2026-05-13) 		0.10 0.71% 906,100 -13,980 0
14
14.15
14
2 tháng
(2026-04-13) 		0.05 0.36% 1,661,200 -15,580 0
13.95
14.15
14
3 tháng
(2026-03-16) 		0.05 0.36% 3,184,600 165,335 0.6
13.90
14.15
14
6 tháng
(2025-12-15) 		0.05 0.36% 7,767,900 -310,465 -6.0
13.80
14.20
14
12 tháng
(2025-06-17) 		0.96 7.27% 23,487,600 -343,950 -6.9
13.14
14.62
14
24 tháng
(2024-06-24) 		1.33 10.46% 61,483,100 -2,409,257 -42.2
12.25
14.62
14
36 tháng
(2023-06-28) 		2.08 17.34% 88,021,400 -3,830,571 -64.5
10.93
14.62
14
60 tháng
(2021-07-08) 		2.10 17.49% 162,575,500 -10,310,191 -197.3
10.06
15.57
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2014
7.70
 34,180 8.16 8.16 7.70 0 20,220 -0.6
24/10/2014
8.16
 4,000 8.32 8.32 8.16 2,000 300 0.1
23/10/2014
8.32
 2,060 8.38 8.38 8.16 0 60 -0.0
22/10/2014
8.38
 1,500 8.48 8.48 8.24 0 0 0
21/10/2014
8.48
 110 8.38 8.48 8.38 0 0 0
20/10/2014
8.38
 5,800 8.43 8.62 8.38 0 0 0
17/10/2014
8.43
 1,410 8.46 8.51 8.40 0 0 0
16/10/2014
8.46
 33,400 8.54 8.59 8.40 20,000 200 0.6
15/10/2014
8.54
 4,400 8.57 8.65 8.48 0 300 -0.0
14/10/2014
8.57
 16,600 8.65 8.65 8.51 1,610 4,000 -0.1
13/10/2014
8.65
 68,260 8.65 8.65 8.43 354,290 3,000 11.2
10/10/2014
8.65
 62,650 8.65 8.65 8.51 53,000 100 1.7
09/10/2014
8.65
 22,620 8.65 8.65 8.38 5,950 0 0.2
08/10/2014
8.65
 72,120 8.65 8.92 8.62 53,500 230 1.7
07/10/2014
8.65
 75,120 8.65 8.65 8.38 38,700 7,000 1.0
06/10/2014
8.65
 233,550 8.13 8.65 8.11 120,540 0 3.6
03/10/2014
8.13
 44,510 8.11 8.13 8.11 5,330 100 0.2
02/10/2014
8.11
 46,740 8.13 8.16 8.08 37,700 0 1.1
01/10/2014
8.13
 74,380 8.08 8.16 8.11 45,120 1,420 1.3
30/09/2014
8.08
 47,300 8.05 8.24 8.03 29,690 100 0.9
29/09/2014
8.05
 19,400 8.05 8.08 8.00 13,110 580 0.4
26/09/2014
8.05
 32,470 8.05 8.11 8.00 16,730 0 0.5
25/09/2014
8.05
 67,790 7.94 8.05 7.94 19,000 0 0.6
24/09/2014
7.94
 49,450 7.94 8.00 7.94 500 300 0.0
23/09/2014
7.94
 41,050 7.86 8.11 7.89 12,340 800 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |