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)
05/11/2012
3.09
 23,200 3.09 3.09 3.09 3,200 22,000 -0.3
02/11/2012
3.09
 72,730 3.12 3.12 3.09 19,030 41,000 -0.3
01/11/2012
3.12
 118,440 3.18 3.25 3.12 9,220 113,000 -1.5
31/10/2012
3.18
 180,500 3.18 3.18 3.14 55,120 179,820 -1.8
30/10/2012
3.18
 73,060 3.16 3.18 3.07 11,930 60,000 -0.7
29/10/2012
3.16
 100,010 3.18 3.18 3.12 19,630 100,000 -1.1
26/10/2012
3.18
 213,360 3.14 3.21 3.12 54,100 196,490 -2.0
25/10/2012
3.14
 57,760 3.25 3.25 3.14 3,000 54,000 -0.7
24/10/2012
3.25
 102,390 3.14 3.25 3.12 1,000 90,000 -1.3
23/10/2012
3.14
 9,360 3.12 3.14 3.12 6,000 0 0.1
22/10/2012
3.12
 2,860 3.12 3.12 3.07 1,000 0 0.0
19/10/2012
3.12
 30,010 3.12 3.14 3.12 0 30,010 -0.4
18/10/2012
3.12
 6,050 3.12 3.14 3.07 0 5,000 -0.1
17/10/2012
3.12
 7,100 3.14 3.14 3.05 3,540 0 0.0
16/10/2012
3.14
 11,360 3.09 3.14 3.05 10 10,000 -0.1
15/10/2012
3.09
 3,710 3.09 3.09 3.05 2,200 0 0.0
12/10/2012
3.09
 9,010 3.14 3.14 3.05 0 0 0
11/10/2012
3.14
 13,970 3.16 3.16 3.05 3,000 0 0.0
10/10/2012
3.16
 2,570 3.14 3.16 3.05 1,000 1,070 -0.0
09/10/2012
3.14
 2,310 3.14 3.14 3.14 0 0 0
08/10/2012
3.14
 1,110 3.07 3.14 3.03 0 0 0
05/10/2012
3.07
 15,170 3.05 3.07 3.03 0 0 0
04/10/2012
3.05
 3,800 3.05 3.05 3.05 0 0 0
03/10/2012
3.05
 1,200 3.05 3.05 3.03 0 0 0
02/10/2012
3.05
 1,270 3.03 3.05 3.03 710 0 0.0
01/10/2012
3.03
 23,560 3.03 3.03 3.03 0 0 0
28/09/2012
3.03
 4,890 3.00 3.03 2.98 860 0 0.0
27/09/2012
3.00
 2,490 3.00 3.03 2.98 0 0 0
26/09/2012
3.00
 5,200 2.96 3.00 2.96 0 0 0
25/09/2012
2.96
 2,730 2.98 2.98 2.96 0 0 0
24/09/2012
2.98
 2,620 3.00 3.00 2.96 1,000 0 0.0
21/09/2012
3.00
 400 2.98 3.00 2.96 10 0 0.0
20/09/2012
2.98
 7,900 3.00 3.00 2.96 2,000 0 0.0
19/09/2012
3.00
 26,400 2.98 3.00 2.96 2,630 0 0.0
18/09/2012
2.98
 10,370 3.03 3.03 2.98 8,030 0 0.1
17/09/2012
3.03
 2,530 3.00 3.03 2.98 330 0 0.0
14/09/2012
3.00
 3,910 2.98 3.03 2.91 2,010 0 0.0
13/09/2012
2.98
 300 2.98 2.98 2.96 0 0 0
12/09/2012
2.98
 2,810 2.98 3.00 2.94 700 0 0.0
11/09/2012
2.98
 8,540 2.96 2.98 2.94 1,000 0 0.0
10/09/2012
2.96
 5,500 3.00 3.00 2.94 0 0 0
07/09/2012
3.00
 2,110 2.98 3.00 2.98 0 0 0
06/09/2012
2.98
 6,100 2.98 3.00 2.98 0 0 0
05/09/2012
2.98
 390 2.98 2.98 2.96 100 0 0.0
04/09/2012
2.98
 5,800 2.96 2.98 2.96 1,110 0 0.0
31/08/2012
2.96
 7,000 3.05 3.05 2.96 4,000 0 0.1
30/08/2012
3.05
 1,800 3.03 3.05 3.00 1,010 0 0.0
29/08/2012
3.03
 2,210 2.96 3.03 3.00 0 0 0
28/08/2012
2.96
 5,500 2.91 2.96 2.87 2,200 0 0.0
27/08/2012
2.91
 14,610 3.03 3.03 2.91 7,000 0 0.1
24/08/2012
3.03
 4,710 2.89 3.03 2.89 0 0 0
23/08/2012
2.89
 28,720 3.00 3.00 2.87 9,000 0 0.1
22/08/2012
3.00
 5,130 3.00 3.00 3.00 1,000 0 0.0
21/08/2012
3.00
 17,910 3.14 3.14 2.98 13,000 0 0.2
20/08/2012
3.14
 36,460 3.14 3.16 3.12 26,460 31,450 -0.1
17/08/2012
3.14
 10,450 3.09 3.14 3.09 9,850 0 0.1
16/08/2012
3.09
 11,560 3.09 3.12 3.07 8,390 0 0.1
15/08/2012
3.09
 1,950 3.07 3.09 3.09 0 0 0
14/08/2012
3.07
 6,160 3.05 3.07 3.05 5,650 0 0.1
13/08/2012
3.05
 6,160 3.05 3.05 3.03 6,000 0 0.1
10/08/2012
3.05
 14,110 3.03 3.05 3.03 3,090 0 0.0
09/08/2012
3.03
 8,380 3.03 3.05 3.03 6,000 0 0.1
08/08/2012
3.03
 2,000 3.00 3.03 2.98 710 0 0.0
07/08/2012
3.00
 4,780 2.98 3.00 2.98 1,000 0 0.0
06/08/2012
2.98
 7,310 2.96 2.98 2.91 1,000 0 0.0
03/08/2012
2.96
 8,640 2.98 2.98 2.96 2,800 0 0.0
02/08/2012
2.98
 18,690 2.98 3.03 2.98 3,300 0 0.0
01/08/2012
2.98
 850 2.98 2.98 2.94 0 0 0
31/07/2012
2.98
 6,000 2.96 2.98 2.98 2,000 0 0.0
30/07/2012
2.96
 14,240 3.03 3.03 2.96 4,000 0 0.1
27/07/2012
3.03
 70 3.00 3.07 3.03 0 0 0
26/07/2012
3.00
 17,600 3.00 3.00 2.87 0 0 0
25/07/2012
3.00
 3,600 2.89 3.00 2.94 0 0 0
24/07/2012
2.89
 1,550 2.91 2.98 2.89 0 0 0
23/07/2012
2.91
 4,480 2.96 2.96 2.91 0 0 0
20/07/2012
2.96
 420 2.96 2.98 2.94 0 0 0
19/07/2012
2.96
 1,030 2.96 2.96 2.96 0 0 0
18/07/2012
2.96
 6,880 2.94 2.96 2.89 0 0 0
17/07/2012
2.94
 11,510 2.87 2.94 2.89 0 0 0
16/07/2012
2.87
 3,100 2.96 2.96 2.87 100 0 0.0
13/07/2012
2.96
 11,000 2.83 2.96 2.87 0 0 0
12/07/2012
2.83
 810 2.80 2.87 2.83 0 0 0
11/07/2012
2.80
 1,200 2.80 2.80 2.80 0 0 0
10/07/2012
2.80
 5,090 2.83 2.83 2.80 0 0 0
09/07/2012
2.83
 7,610 2.87 2.89 2.83 0 0 0
06/07/2012
2.87
 5,290 2.83 2.87 2.83 0 0 0
05/07/2012
2.83
 4,600 2.83 2.85 2.80 0 0 0
04/07/2012
2.83
 6,300 2.83 2.83 2.83 0 0 0
03/07/2012
2.83
 15,440 2.85 2.89 2.80 0 0 0
02/07/2012
2.85
 4,000 2.89 2.91 2.85 0 0 0
29/06/2012
2.89
 900 2.85 2.89 2.80 0 0 0
28/06/2012
2.85
 5,250 2.89 2.89 2.80 0 0 0
27/06/2012
2.89
 30 2.89 2.89 2.89 0 0 0
26/06/2012
2.89
 3,250 2.85 2.89 2.83 0 0 0
25/06/2012
2.85
 6,390 2.89 2.89 2.83 0 0 0
22/06/2012
2.89
 5,170 2.89 2.91 2.85 0 0 0
21/06/2012
2.89
 5,000 2.89 2.89 2.89 0 0 0
20/06/2012
2.89
 13,270 2.91 2.91 2.80 0 0 0
19/06/2012
2.91
 2,520 2.91 2.94 2.89 0 0 0
18/06/2012
2.91
 20 2.87 2.98 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |