CTCP Thủy điện Cần Đơn (sjd)

14
-0.20
(-1.41%)
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)
27/08/2013
4.54
 1,120 4.52 4.59 4.32 0 0 0
26/08/2013
4.52
 1,910 4.47 4.52 4.47 10 0 0.0
23/08/2013
4.47
 23,950 4.50 4.57 4.47 14,870 0 0.3
22/08/2013
4.50
 16,520 4.54 4.54 4.45 0 0 0
21/08/2013
4.54
 25,850 4.54 4.57 4.47 3,500 0 0.1
20/08/2013
4.54
 39,560 4.50 4.57 4.47 18,000 0 0.3
19/08/2013
4.50
 19,850 4.45 4.50 4.42 0 1,430 -0.0
16/08/2013
4.45
 56,860 4.40 4.45 4.40 15,300 0 0.3
15/08/2013
4.40
 27,840 4.32 4.42 4.32 9,300 0 0.2
14/08/2013
4.32
 39,620 4.37 4.37 4.30 13,400 0 0.2
13/08/2013
4.37
 21,050 4.35 4.37 4.32 7,000 0 0.1
12/08/2013
4.35
 21,530 4.30 4.35 4.32 18,000 0 0.3
09/08/2013
4.30
 18,660 4.27 4.30 4.30 0 0 0
08/08/2013
4.27
 4,080 4.32 4.32 4.27 0 0 0
07/08/2013
4.32
 41,120 4.32 4.32 4.27 10,000 0 0.2
06/08/2013
4.32
 11,810 4.32 4.32 4.30 10,000 0 0.2
05/08/2013
4.32
 14,410 4.32 4.32 4.20 0 0 0
02/08/2013
4.32
 0 4.32 4.32 4.32 0 0 0
01/08/2013
4.32
 30,430 4.32 4.35 4.27 7,470 0 0.1
31/07/2013
4.32
 16,660 4.32 4.35 4.10 14,000 0 0.2
30/07/2013
4.32
 310 4.35 4.37 4.32 0 0 0
29/07/2013
4.35
 112,550 4.35 4.40 4.35 97,410 0 1.7
26/07/2013
4.35
 47,850 4.30 4.37 4.30 40,180 0 0.7
25/07/2013
4.30
 36,660 4.25 4.35 4.23 31,580 0 0.6
24/07/2013
4.25
 34,830 4.20 4.25 4.15 19,220 0 0.3
23/07/2013
4.20
 16,050 4.15 4.23 4.15 10,000 0 0.2
22/07/2013
4.15
 17,070 4.18 4.20 4.13 0 0 0
19/07/2013
4.18
 5,320 4.18 4.23 4.15 0 0 0
18/07/2013
4.18
 3,470 4.18 4.23 4.15 0 0 0
17/07/2013
4.18
 6,130 4.18 4.18 4.18 0 0 0
16/07/2013
4.18
 5,300 4.18 4.20 4.18 0 0 0
15/07/2013
4.18
 2,610 4.15 4.23 4.18 0 0 0
12/07/2013
4.15
 9,000 4.13 4.20 4.15 0 0 0
11/07/2013
4.13
 13,840 4.20 4.20 4.13 0 0 0
10/07/2013
4.20
 1,050 4.20 4.20 4.20 0 0 0
09/07/2013
4.20
 5,110 4.13 4.20 4.13 0 0 0
08/07/2013
4.13
 2,290 4.13 4.13 4.10 0 0 0
05/07/2013
4.13
 17,400 4.15 4.20 4.13 0 0 0
04/07/2013
4.15
 28,270 4.15 4.18 4.10 0 0 0
03/07/2013
4.15
 42,110 4.20 4.23 4.13 572,656 572,656 0
02/07/2013
4.20
 14,510 4.25 4.25 4.18 0 0 0
01/07/2013
4.25
 32,640 4.10 4.27 4.13 0 0 0
28/06/2013
4.10
 21,900 4.08 4.20 4.10 0 0 0
27/06/2013
4.08
 11,130 4.03 4.18 4.00 0 0 0
26/06/2013
4.03
 10,510 4.13 4.13 4.00 0 0 0
25/06/2013
4.13
 18,070 4.15 4.23 3.98 0 0 0
24/06/2013
4.15
 13,530 4.18 4.18 4.10 0 0 0
21/06/2013
4.18
 26,090 4.18 4.23 4.05 10,000 0 0.2
20/06/2013
4.18
 41,470 4.27 4.27 4.08 0 0 0
19/06/2013
4.27
 1,410 4.18 4.27 4.18 0 0 0
18/06/2013
4.18
 12,260 4.15 4.18 4.08 0 0 0
17/06/2013
4.15
 35,960 4.30 4.45 4.10 0 0 0
14/06/2013
4.30
 60,750 4.52 4.52 4.30 0 0 0
13/06/2013
4.52
 57,210 4.47 4.52 4.42 0 0 0
12/06/2013
4.47
 282,620 4.79 4.79 4.47 0 0 0
11/06/2013
4.79
 46,170 4.91 4.91 4.74 0 80 -0.0
10/06/2013
4.91
 79,600 4.74 5.01 4.74 20,500 0 0.4
07/06/2013
4.74
 106,620 4.67 4.74 4.64 56,810 0 1.1
06/06/2013
4.67
 194,030 4.40 4.67 4.40 51,110 0 1.0
05/06/2013
4.40
 60,600 4.40 4.45 4.40 29,300 0 0.5
04/06/2013
4.40
 93,430 4.45 4.62 4.40 39,000 0 0.7
03/06/2013
4.45
 122,950 4.54 4.54 4.32 22,200 0 0.4
31/05/2013
4.54
 80,480 4.72 4.81 4.54 0 0 0
30/05/2013
4.72
 156,660 4.42 4.72 4.45 35,590 5,000 0.6
29/05/2013
4.42
 176,660 4.42 4.54 4.40 43,870 100 0.8
28/05/2013
4.42
 283,360 4.20 4.47 4.23 39,340 0 0.7
27/05/2013
4.20
 177,720 4.18 4.20 4.18 32,830 0 0.6
24/05/2013
4.18
 63,970 4.18 4.20 4.15 42,200 0 0.7
23/05/2013
4.18
 164,650 4.20 4.23 4.18 88,080 0 1.5
22/05/2013
4.20
 47,150 4.15 4.20 4.08 19,670 20 0.3
21/05/2013
4.15
 39,660 3.93 4.15 4.05 0 160 -0.0
20/05/2013
3.93
 1,960 3.91 3.93 3.91 0 0 0
17/05/2013
3.91
 11,510 3.98 3.98 3.88 0 1,280 -0.0
16/05/2013
3.98
 1,340 4.18 4.18 3.93 2,220,300 2,220,300 0
15/05/2013
4.18
 3,110 3.91 4.18 3.88 0 0 0
14/05/2013
3.91
 0 3.91 3.91 3.91 0 0 0
13/05/2013
3.91
 34,830 3.88 3.91 3.88 0 0 0
10/05/2013
3.88
 3,980 3.88 3.93 3.86 0 0 0
09/05/2013
3.88
 16,400 3.86 3.88 3.86 0 0 0
08/05/2013
3.86
 26,190 3.91 3.91 3.86 0 0 0
07/05/2013
3.91
 32,140 3.86 3.91 3.86 0 2,720 -0.0
06/05/2013
3.86
 13,270 3.81 3.93 3.83 0 0 0
03/05/2013
3.81
 1,540 3.86 3.86 3.81 0 0 0
02/05/2013
3.86
 1,330 3.83 3.86 3.81 0 0 0
26/04/2013
3.83
 10,110 3.83 3.83 3.83 0 0 0
25/04/2013
3.83
 2,640 3.83 3.83 3.81 0 0 0
24/04/2013
3.83
 2,070 3.78 3.83 3.78 0 0 0
23/04/2013
3.78
 14,920 3.76 3.93 3.78 0 0 0
22/04/2013
3.76
 7,300 3.81 3.83 3.68 0 0 0
18/04/2013
3.81
 12,110 3.86 3.86 3.81 0 0 0
17/04/2013
3.86
 410 3.86 3.88 3.86 0 0 0
16/04/2013
3.86
 790 3.86 3.88 3.86 0 0 0
15/04/2013
3.86
 6,770 3.93 3.93 3.86 0 0 0
12/04/2013
3.93
 1,200 3.98 3.98 3.78 0 0 0
11/04/2013
3.98
 9,450 3.93 3.98 3.93 0 0 0
10/04/2013
3.93
 7,850 4.05 4.08 3.93 5,000 0 0.1
09/04/2013
4.05
 10,670 4.00 4.05 3.86 0 0 0
08/04/2013
4.00
 9,160 3.93 4.00 3.93 5,400 0 0.1
05/04/2013
3.93
 4,600 3.93 3.93 3.91 0 0 0
04/04/2013
3.93
 0 3.93 3.93 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |