CTCP Thủy điện Cần Đơn (sjd)

13.90
-0.05
(-0.36%)
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
(2026-08-12) 		0.05 0.36% 869,100 10,428 0
13.85
13.95
13.90
2 tháng
(2026-07-13) 		-0.05 -0.36% 2,193,600 -9,672 0
13.85
14.05
13.90
3 tháng
(2026-06-15) 		-0.10 -0.71% 3,244,100 -147,980 0
13.85
14.15
13.90
6 tháng
(2026-03-16) 		-0.10 -0.71% 6,583,100 19,655 0.6
13.85
14.15
13.90
12 tháng
(2025-09-16) 		-0.58 -4.02% 18,638,100 -437,145 -6.1
13.80
14.53
13.90
24 tháng
(2024-09-23) 		1.46 11.73% 55,625,900 -614,137 -11.4
12.25
14.62
13.90
36 tháng
(2023-09-27) 		0.05 0.34% 83,583,300 -3,949,151 -63.9
10.93
14.62
13.90
60 tháng
(2021-10-07) 		-0.13 -0.94% 155,228,200 -10,158,771 -191.6
10.06
15.57
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2013
5.54
 31,220 5.57 5.57 5.51 14,700 0 0.3
25/11/2013
5.57
 23,560 5.57 5.57 5.54 5,000 0 0.1
22/11/2013
5.57
 27,320 5.59 5.59 5.54 10,570 10,000 0.0
21/11/2013
5.59
 50,940 5.57 5.59 5.54 2,420 0 0.0
20/11/2013
5.57
 24,070 5.57 5.62 5.57 610 0 0.0
19/11/2013
5.57
 20,990 5.54 5.57 5.49 860 0 0.0
18/11/2013
5.54
 13,170 5.54 5.62 5.54 0 0 0
15/11/2013
5.54
 85,040 5.35 5.59 5.35 71,930 0 1.5
14/11/2013
5.35
 14,900 5.32 5.35 5.24 900 0 0.0
13/11/2013
5.32
 19,140 5.40 5.40 5.32 7,740 0 0.2
12/11/2013
5.40
 18,790 5.38 5.40 5.32 0 0 0
11/11/2013
5.38
 7,140 5.19 5.40 5.16 0 0 0
08/11/2013
5.19
 27,260 5.13 5.19 5.11 5,540 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |