CTCP Thủy điện Cần Đơn (sjd)

14.15
0.05
(0.35%)
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
(2025-11-05) 		-0.10 -0.70% 1,168,500 95,300 1.4
14.05
14.20
14.15
2 tháng
(2025-10-06) 		-0.10 -0.70% 3,737,000 153,700 2.2
13.90
14.30
14.15
3 tháng
(2025-09-08) 		0.06 0.42% 9,367,300 -170,300 -3.1
13.90
14.62
14.15
6 tháng
(2025-06-09) 		1 7.64% 15,901,900 -6,985 -0.5
13.10
14.62
14.15
12 tháng
(2024-12-10) 		1.40 11.06% 30,958,900 1,248,708 17.5
12.25
14.62
14.15
24 tháng
(2023-12-18) 		2.21 18.61% 65,436,200 -3,615,306 -59.6
11.65
14.62
14.15
36 tháng
(2022-12-21) 		3.08 27.97% 87,344,500 -5,182,431 -83.0
10.46
14.62
14.15
60 tháng
(2020-12-31) 		2.06 17.15% 163,995,500 -11,068,526 -209.6
10.06
15.57
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2014
6.30
 76,900 6.21 6.46 6.19 30,170 21,220 0.2
15/01/2014
6.21
 106,260 5.89 6.21 5.89 7,000 10,000 -0.1
14/01/2014
5.89
 10,020 5.81 5.97 5.89 5,390 0 0.1
13/01/2014
5.81
 13,650 5.76 5.94 5.73 5,300 0 0.1
10/01/2014
5.76
 12,310 5.67 5.76 5.65 11,100 0 0.2
09/01/2014
5.67
 11,260 5.65 5.70 5.57 3,000 340 0.1
08/01/2014
5.65
 21,510 5.62 5.70 5.62 3,410 0 0.1
07/01/2014
5.62
 5,230 5.54 5.62 5.51 5,000 0 0.1
06/01/2014
5.54
 15,940 5.51 5.54 5.49 0 0 0
03/01/2014
5.51
 9,120 5.49 5.51 5.46 0 0 0
02/01/2014
5.49
 62,300 5.49 5.51 5.40 30,000 0 0.6
31/12/2013
5.49
 19,000 5.46 5.51 5.40 10,900 0 0.2
30/12/2013
5.46
 26,760 5.51 5.51 5.43 20,000 0 0.4
27/12/2013
5.51
 28,900 5.51 5.54 5.49 12,990 500 0.3
26/12/2013
5.51
 22,300 5.54 5.54 5.49 16,130 0 0.3
25/12/2013
5.54
 300 5.54 5.54 5.51 0 0 0
24/12/2013
5.54
 22,020 5.54 5.78 5.51 19,400 0 0.4
23/12/2013
5.54
 20,340 5.43 5.54 5.51 20,260 0 0.4
20/12/2013
5.43
 21,910 5.40 5.43 5.40 18,380 0 0.4
19/12/2013
5.40
 2,570 5.40 5.46 5.40 0 0 0
18/12/2013
5.40
 10,360 5.46 5.46 5.40 9,900 0 0.2
17/12/2013
5.46
 24,320 5.43 5.46 5.40 24,140 4,700 0.4
16/12/2013
5.43
 1,120 5.46 5.46 5.43 0 0 0
13/12/2013
5.46
 9,450 5.46 5.46 5.46 8,000 0 0.2
12/12/2013
5.46
 19,240 5.46 5.46 5.43 10,070 10,820 -0.0
11/12/2013
5.46
 15,320 5.49 5.49 5.43 9,970 1,320 0.2
10/12/2013
5.49
 9,680 5.54 5.54 5.40 4,000 0 0.1
09/12/2013
5.54
 8,370 5.51 5.54 5.46 0 0 0
06/12/2013
5.51
 1,660 5.46 5.51 5.49 0 0 0
05/12/2013
5.46
 2,830 5.51 5.51 5.46 0 0 0
04/12/2013
5.51
 11,010 5.54 5.54 5.51 0 0 0
03/12/2013
5.54
 20,150 5.54 5.54 5.54 10,620 0 0.2
02/12/2013
5.54
 18,040 5.57 5.57 5.46 5,940 0 0.1
29/11/2013
5.57
 39,640 5.57 5.59 5.40 7,500 0 0.2
28/11/2013
5.57
 6,750 5.59 5.62 5.57 0 0 0
27/11/2013
5.59
 1,260 5.54 5.62 5.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |