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)
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
15/06/2012
2.87
 530 2.87 2.91 2.87 0 0 0
14/06/2012
2.87
 2,820 2.89 2.96 2.87 0 0 0
13/06/2012
2.89
 1,430 2.94 2.94 2.89 0 0 0
12/06/2012
2.94
 10 2.91 2.94 2.94 0 0 0
11/06/2012
2.91
 1,570 2.87 2.94 2.89 0 0 0
08/06/2012
2.87
 3,270 2.91 2.94 2.87 0 0 0
07/06/2012
2.91
 14,490 2.87 2.91 2.89 0 0 0
06/06/2012
2.87
 2,230 2.87 2.87 2.78 0 0 0
05/06/2012
2.87
 910 2.80 2.87 2.83 0 0 0
04/06/2012
2.80
 18,600 2.87 2.87 2.76 0 0 0
01/06/2012
2.87
 19,560 2.87 2.87 2.78 0 0 0
31/05/2012
2.87
 22,050 2.87 2.87 2.76 0 0 0
30/05/2012
2.87
 5,560 2.87 2.94 2.80 0 0 0
29/05/2012
2.87
 7,110 2.85 2.87 2.80 0 0 0
28/05/2012
2.85
 7,440 2.91 2.96 2.83 0 0 0
25/05/2012
2.91
 5,120 2.80 2.91 2.83 0 0 0
24/05/2012
2.80
 12,510 2.85 2.91 2.74 0 0 0
23/05/2012
2.85
 4,650 2.98 2.98 2.85 0 0 0
22/05/2012
2.98
 1,840 2.96 3.03 2.91 0 0 0
21/05/2012
2.96
 8,820 2.83 2.96 2.83 0 0 0
18/05/2012
2.83
 8,860 2.85 2.89 2.76 0 0 0
17/05/2012
2.85
 2,150 2.85 2.89 2.74 0 0 0
16/05/2012
2.85
 8,390 2.78 2.89 2.74 0 0 0
15/05/2012
2.78
 38,060 2.91 2.91 2.78 0 0 0
14/05/2012
2.91
 22,070 3.03 3.03 2.91 0 0 0
11/05/2012
3.03
 52,140 3.03 3.14 2.98 0 0 0
10/05/2012
3.03
 49,500 3.09 3.09 3.03 0 0 0
09/05/2012
3.09
 18,610 3.16 3.18 3.07 0 0 0
08/05/2012
3.16
 45,170 3.09 3.18 3.09 0 0 0
07/05/2012
3.09
 35,230 2.96 3.09 3.03 0 0 0
04/05/2012
2.96
 117,250 2.83 2.96 2.87 0 0 0
03/05/2012
2.83
 33,360 2.85 2.87 2.80 0 0 0
02/05/2012
2.85
 48,950 2.83 2.85 2.80 0 0 0
27/04/2012
2.83
 12,370 2.80 2.83 2.78 0 0 0
26/04/2012
2.80
 27,520 2.78 2.80 2.74 0 0 0
25/04/2012
2.78
 19,640 2.74 2.80 2.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |