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)
24/04/2012
2.74
 11,330 2.69 2.74 2.69 0 0 0
23/04/2012
2.69
 39,590 2.78 2.78 2.69 0 0 0
20/04/2012
2.78
 8,980 2.69 2.78 2.62 0 0 0
19/04/2012
2.69
 15,110 2.83 2.89 2.69 0 0 0
18/04/2012
2.83
 38,150 2.69 2.83 2.69 0 0 0
17/04/2012
2.69
 159,790 2.58 2.69 2.62 0 103,510 -1.2
16/04/2012
2.58
 39,760 2.49 2.58 2.49 0 0 0
13/04/2012
2.49
 21,500 2.47 2.51 2.47 0 0 0
12/04/2012
2.47
 56,030 2.44 2.53 2.44 0 36,650 -0.4
11/04/2012
2.44
 15,040 2.49 2.51 2.44 0 0 0
10/04/2012
2.49
 32,820 2.49 2.49 2.40 0 16,200 -0.2
09/04/2012
2.49
 4,640 2.53 2.56 2.44 0 0 0
06/04/2012
2.53
 20 2.42 2.53 2.53 0 0 0
05/04/2012
2.42
 33,400 2.42 2.42 2.42 0 33,400 -0.4
04/04/2012
2.42
 52,860 2.53 2.53 2.42 0 52,860 -0.6
03/04/2012
2.53
 28,500 2.47 2.56 2.53 0 0 0
30/03/2012
2.47
 2,610 2.44 2.47 2.44 0 0 0
29/03/2012
2.44
 4,200 2.47 2.47 2.44 0 0 0
28/03/2012
2.47
 5,960 2.49 2.49 2.44 0 4,380 -0.0
27/03/2012
2.49
 14,490 2.51 2.51 2.47 0 0 0
26/03/2012
2.51
 28,170 2.51 2.53 2.47 0 0 0
23/03/2012
2.51
 10,340 2.51 2.51 2.47 0 0 0
22/03/2012
2.51
 90 2.47 2.51 2.47 0 0 0
21/03/2012
2.47
 38,410 2.47 2.49 2.35 0 19,970 -0.2
20/03/2012
2.47
 770 2.42 2.49 2.42 0 0 0
19/03/2012
2.42
 6,490 2.47 2.49 2.38 0 0 0
16/03/2012
2.47
 2,010 2.47 2.51 2.47 0 0 0
15/03/2012
2.47
 7,670 2.35 2.47 2.44 0 0 0
14/03/2012
2.35
 28,140 2.47 2.47 2.35 0 0 0
13/03/2012
2.47
 27,330 2.51 2.51 2.42 0 0 0
12/03/2012
2.51
 10 2.47 2.51 2.51 0 0 0
09/03/2012
2.47
 1,390 2.58 2.58 2.47 0 0 0
08/03/2012
2.58
 2,260 2.60 2.60 2.51 0 0 0
07/03/2012
2.60
 6,890 2.53 2.60 2.44 0 0 0
06/03/2012
2.53
 13,370 2.60 2.69 2.53 0 0 0
05/03/2012
2.60
 30,770 2.49 2.60 2.58 0 0 0
02/03/2012
2.49
 5,310 2.40 2.51 2.40 0 0 0
01/03/2012
2.40
 6,000 2.38 2.40 2.38 0 0 0
29/02/2012
2.38
 23,560 2.44 2.44 2.38 0 0 0
28/02/2012
2.44
 15,840 2.49 2.49 2.42 0 0 0
27/02/2012
2.49
 7,570 2.49 2.51 2.38 0 0 0
24/02/2012
2.49
 8,860 2.44 2.49 2.47 0 0 0
23/02/2012
2.44
 1,530 2.53 2.53 2.44 0 0 0
22/02/2012
2.53
 30 2.53 2.53 2.53 0 0 0
21/02/2012
2.53
 8,090 2.47 2.56 2.44 0 0 0
20/02/2012
2.47
 40,970 2.38 2.47 2.38 0 620 -0.0
17/02/2012
2.38
 4,880 2.40 2.40 2.38 0 0 0
16/02/2012
2.40
 144,160 2.35 2.40 2.35 0 143,750 -1.5
15/02/2012
2.35
 12,200 2.38 2.38 2.35 0 0 0
14/02/2012
2.38
 58,270 2.26 2.38 2.24 0 0 0
13/02/2012
2.26
 18,300 2.29 2.31 2.24 0 0 0
10/02/2012
2.29
 4,600 2.31 2.31 2.26 0 0 0
09/02/2012
2.31
 100 2.31 2.31 2.31 0 0 0
08/02/2012
2.31
 1,440 2.31 2.31 2.26 0 0 0
07/02/2012
2.31
 610 2.31 2.31 2.26 0 0 0
06/02/2012
2.31
 10 2.29 2.31 2.31 0 0 0
03/02/2012
2.29
 5,050 2.33 2.33 2.24 0 0 0
02/02/2012
2.33
 7,520 2.35 2.42 2.26 0 0 0
01/02/2012
2.35
 130 2.33 2.40 2.22 0 0 0
31/01/2012
2.33
 1,450 2.31 2.33 2.33 0 0 0
30/01/2012
2.31
 0 2.31 2.31 2.31 0 0 0
20/01/2012
2.31
 6,730 2.26 2.33 2.20 0 0 0
19/01/2012
2.26
 1,100 2.24 2.26 2.24 0 0 0
18/01/2012
2.24
 9,120 2.24 2.24 2.22 0 0 0
17/01/2012
2.24
 11,050 2.24 2.24 2.22 1,940 0 0.0
16/01/2012
2.24
 10 2.22 2.24 2.24 0 0 0
13/01/2012
2.22
 20 2.15 2.24 2.22 0 0 0
12/01/2012
2.15
 15,410 2.20 2.20 2.15 0 0 0
11/01/2012
2.20
 4,820 2.17 2.20 2.17 0 0 0
10/01/2012
2.17
 1,010 2.15 2.17 2.09 0 0 0
09/01/2012
2.15
 9,180 2.13 2.15 2.13 0 0 0
06/01/2012
2.13
 20 2.15 2.15 2.13 0 0 0
05/01/2012
2.15
 3,110 2.13 2.15 2.13 0 0 0
04/01/2012
2.13
 12,500 2.13 2.13 2.13 0 0 0
03/01/2012
2.13
 40,990 2.17 2.17 2.13 1,000 0 0.0
30/12/2011
2.17
 7,000 2.13 2.17 2.09 0 0 0
29/12/2011
2.13
 15,310 2.09 2.13 2.11 0 0 0
28/12/2011
2.09
 4,700 2.06 2.09 2.09 0 0 0
27/12/2011
2.06
 11,100 2.09 2.11 2.06 0 0 0
26/12/2011
2.09
 7,450 2.13 2.13 2.09 0 0 0
23/12/2011
2.13
 7,520 2.13 2.13 2.11 300 0 0.0
22/12/2011
2.13
 21,800 2.13 2.15 2.11 0 0 0
21/12/2011
2.13
 5,420 2.11 2.13 2.04 0 0 0
20/12/2011
2.11
 25,060 2.13 2.17 2.09 0 10,000 -0.1
19/12/2011
2.13
 9,220 2.09 2.15 2.13 0 0 0
16/12/2011
2.09
 23,690 2.06 2.09 2.04 0 0 0
15/12/2011
2.06
 13,370 2.06 2.06 1.97 0 1,040 -0.0
14/12/2011
2.06
 23,820 2.06 2.06 2.04 0 0 0
13/12/2011
2.06
 9,210 2.04 2.06 2.04 0 0 0
12/12/2011
2.04
 0 2.04 2.04 2.04 0 0 0
09/12/2011
2.04
 6,680 2.04 2.09 2.02 0 0 0
08/12/2011
2.04
 5,780 2.04 2.06 2.04 0 0 0
07/12/2011
2.04
 4,750 2.06 2.06 2.02 0 0 0
06/12/2011
2.06
 2,800 2.11 2.11 2.06 1,000 0 0.0
05/12/2011
2.11
 8,140 2.06 2.11 2.09 2,000 0 0.0
02/12/2011
2.06
 3,140 2.06 2.06 2.04 0 0 0
01/12/2011
2.06
 80 2.04 2.06 2.02 0 0 0
30/11/2011
2.04
 5,660 2.04 2.04 1.97 0 0 0
29/11/2011
2.04
 340 1.95 2.04 1.95 0 0 0
28/11/2011
1.95
 0 1.95 1.95 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |