CTCP Thủy điện Cần Đơn (sjd)

14.10
0.10
(0.71%)
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
(2025-12-29) 		0.15 1.07% 1,147,500 11,700 0.2
13.95
14.20
14
2 tháng
(2025-12-01) 		0.10 0.71% 1,949,900 16,600 0.2
13.95
14.20
14
3 tháng
(2025-10-30) 		0 0% 3,354,300 53,600 0.8
13.95
14.20
14
6 tháng
(2025-08-01) 		0.52 3.78% 14,399,400 -62,100 -1.5
13.64
14.62
14
12 tháng
(2025-02-03) 		1.37 10.68% 28,706,200 648,231 8.9
12.25
14.62
14
24 tháng
(2024-02-15) 		2.15 17.87% 64,318,000 -3,248,251 -54.2
11.65
14.62
14
36 tháng
(2023-02-13) 		3.14 28.44% 87,808,500 -5,039,661 -80.8
10.46
14.62
14
60 tháng
(2021-02-23) 		2.34 19.71% 161,824,000 -10,565,426 -201.0
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)
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
10/03/2014
6.73
 62,120 6.73 6.84 6.73 0 200 -0.0
07/03/2014
6.73
 43,090 6.76 6.89 6.73 28,250 0 0.7
06/03/2014
6.76
 138,230 6.62 6.76 6.59 111,250 1,010 2.7
05/03/2014
6.62
 132,690 6.32 6.70 6.30 60,500 0 1.5
04/03/2014
6.32
 20,100 6.19 6.35 6.19 0 0 0
03/03/2014
6.19
 27,850 5.97 6.38 6.05 0 950 -0.0
28/02/2014
5.97
 20,130 6.35 6.49 5.97 4,160 0 0.1
27/02/2014
6.35
 41,100 6.51 6.54 6.35 970 0 0.0
26/02/2014
6.51
 8,670 6.51 6.54 6.49 1,500 0 0.0
25/02/2014
6.51
 5,750 6.51 6.51 6.49 0 2,000 -0.0
24/02/2014
6.51
 15,470 6.49 6.54 6.49 200 0 0.0
21/02/2014
6.49
 6,420 6.16 6.54 6.27 0 0 0
20/02/2014
6.16
 29,820 6.57 6.59 6.16 100 0 0.0
19/02/2014
6.57
 24,740 6.51 6.59 6.54 900 0 0.0
18/02/2014
6.51
 25,460 6.51 6.62 6.51 0 0 0
17/02/2014
6.51
 28,110 6.35 6.51 6.35 1,200 1,000 0.0
14/02/2014
6.35
 34,360 6.40 6.49 6.35 0 170 -0.0
13/02/2014
6.40
 6,060 6.40 6.40 6.35 0 0 0
12/02/2014
6.40
 19,460 6.35 6.43 6.35 0 0 0
11/02/2014
6.35
 28,540 6.35 6.46 6.35 7,000 100 0.2
10/02/2014
6.35
 9,520 6.24 6.35 6.24 0 0 0
07/02/2014
6.24
 13,100 6.30 6.38 6.24 1,560 890 0.0
06/02/2014
6.30
 7,060 6.38 6.62 6.30 0 0 0
27/01/2014
6.38
 510 6.40 6.40 6.38 0 0 0
24/01/2014
6.40
 11,650 6.57 6.59 6.35 1,010 5,000 -0.1
23/01/2014
6.57
 8,700 6.62 6.62 6.51 5,000 0 0.1
22/01/2014
6.62
 17,390 6.62 6.73 6.40 7,850 0 0.2
21/01/2014
6.62
 2,360 6.73 6.76 6.32 1,000 0 0.0
20/01/2014
6.73
 95,600 6.35 6.73 6.21 5,000 200 0.1
17/01/2014
6.35
 23,620 6.30 6.35 6.30 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |