CTCP Thủy điện Cần Đơn (sjd)

14.05
-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
(2026-02-23) 		0.05 0.36% 1,630,700 399,500 5.6
13.80
14.10
14.05
2 tháng
(2026-01-19) 		-0.10 -0.70% 3,602,300 -397,600 -5.5
13.80
14.20
14.05
3 tháng
(2025-12-18) 		0.05 0.36% 4,670,200 -414,200 -5.8
13.80
14.20
14.05
6 tháng
(2025-09-19) 		-0.34 -2.39% 11,209,400 -269,700 -3.8
13.80
14.44
14.05
12 tháng
(2025-03-24) 		0.82 6.19% 27,608,600 -158,285 -2.6
12.25
14.62
14.05
24 tháng
(2024-03-28) 		2.05 17.04% 64,875,800 -3,684,551 -60.3
11.65
14.62
14.05
36 tháng
(2023-04-03) 		3.19 29.27% 89,840,200 -5,223,606 -83.0
10.46
14.62
14.05
60 tháng
(2021-04-13) 		1.89 15.49% 162,971,600 -10,905,826 -205.4
10.06
15.57
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2011
2.09
 37,040 2.19 2.19 2.09 0 0 0
07/10/2011
2.19
 38,270 2.23 2.23 2.13 0 0 0
06/10/2011
2.23
 12,120 2.21 2.23 2.15 0 0 0
05/10/2011
2.21
 26,150 2.23 2.25 2.21 1,000 0 0.0
04/10/2011
2.23
 63,720 2.19 2.27 2.23 0 0 0
03/10/2011
2.19
 65,050 2.13 2.19 2.03 0 0 0
30/09/2011
2.13
 49,580 2.07 2.15 2.05 0 0 0
29/09/2011
2.07
 40,390 1.98 2.07 1.98 0 0 0
28/09/2011
1.98
 13,120 1.92 1.98 1.86 0 120 -0.0
27/09/2011
1.92
 7,400 1.92 1.94 1.92 0 0 0
26/09/2011
1.92
 8,260 1.90 1.92 1.90 0 0 0
23/09/2011
1.90
 4,400 1.90 1.92 1.88 0 0 0
22/09/2011
1.90
 6,400 1.92 1.92 1.88 0 0 0
21/09/2011
1.92
 6,100 1.86 1.92 1.86 0 0 0
20/09/2011
1.86
 6,870 1.88 1.88 1.86 0 0 0
19/09/2011
1.88
 2,010 1.88 1.88 1.88 0 0 0
16/09/2011
1.88
 3,830 1.90 1.90 1.86 0 0 0
15/09/2011
1.90
 35,180 1.94 1.94 1.84 0 0 0
14/09/2011
1.94
 2,500 1.99 1.99 1.94 0 0 0
13/09/2011
1.99
 21,200 1.94 1.99 1.94 10 0 0.0
12/09/2011
1.94
 20,700 1.96 1.96 1.94 0 0 0
09/09/2011
1.96
 7,650 1.96 1.96 1.92 0 0 0
08/09/2011
1.96
 22,500 1.94 1.98 1.92 0 0 0
07/09/2011
1.94
 4,440 1.98 1.98 1.94 0 0 0
06/09/2011
1.98
 1,060 1.94 1.98 1.90 0 0 0
05/09/2011
1.94
 6,400 1.92 1.94 1.94 0 0 0
01/09/2011
1.92
 2,380 1.86 1.94 1.92 0 0 0
31/08/2011
1.86
 2,110 1.92 1.92 1.86 0 0 0
30/08/2011
1.92
 3,400 1.92 1.94 1.92 0 0 0
29/08/2011
1.92
 2,120 1.86 1.92 1.88 0 0 0
26/08/2011
1.86
 280 1.88 1.92 1.86 0 0 0
25/08/2011
1.88
 2,520 1.90 1.90 1.86 0 0 0
24/08/2011
1.90
 10 1.88 1.90 1.90 0 0 0
23/08/2011
1.88
 3,240 1.90 1.90 1.84 0 0 0
22/08/2011
1.90
 940 1.86 1.92 1.86 0 0 0
19/08/2011
1.86
 8,170 1.88 1.88 1.82 0 0 0
18/08/2011
1.88
 550 1.88 1.88 1.82 0 0 0
17/08/2011
1.88
 510 1.84 1.88 1.82 0 0 0
16/08/2011
1.84
 2,660 1.86 1.86 1.82 0 0 0
15/08/2011
1.86
 6,960 1.88 1.88 1.86 0 0 0
12/08/2011
1.88
 10 1.86 1.88 1.88 0 0 0
11/08/2011
1.86
 8,050 1.88 1.88 1.80 0 0 0
10/08/2011
1.88
 2,100 1.82 1.88 1.82 0 0 0
09/08/2011
1.82
 22,200 1.86 1.86 1.78 0 0 0
08/08/2011
1.86
 3,690 1.80 1.86 1.82 0 0 0
05/08/2011
1.80
 3,800 1.82 1.82 1.80 0 0 0
04/08/2011
1.82
 2,300 1.82 1.84 1.82 0 0 0
03/08/2011
1.82
 5,790 1.80 1.82 1.72 0 0 0
02/08/2011
1.80
 15,100 1.82 1.82 1.80 0 150 -0.0
01/08/2011
1.82
 6,920 1.88 1.88 1.82 0 0 0
29/07/2011
1.88
 16,520 1.86 1.88 1.80 0 0 0
28/07/2011
1.86
 210 1.84 1.86 1.84 0 0 0
27/07/2011
1.84
 7,560 1.84 1.86 1.80 0 0 0
26/07/2011
1.84
 20 1.80 1.84 1.84 0 0 0
25/07/2011
1.80
 120 1.80 1.84 1.80 0 0 0
22/07/2011
1.80
 3,560 1.84 1.84 1.80 0 0 0
21/07/2011
1.84
 2,250 1.82 1.84 1.82 0 0 0
20/07/2011
1.82
 3,720 1.82 1.82 1.82 0 0 0
19/07/2011
1.82
 3,370 1.86 1.86 1.82 0 0 0
18/07/2011
1.86
 523 1.86 1.86 1.84 0 0 0
15/07/2011
1.86
 940 1.86 1.86 1.84 0 0 0
14/07/2011
1.86
 1,300 1.86 1.86 1.86 0 0 0
13/07/2011
1.86
 1,800 1.84 1.86 1.86 0 0 0
12/07/2011
1.84
 2,000 1.84 1.84 1.84 0 0 0
11/07/2011
1.84
 3,810 1.86 1.86 1.84 0 0 0
08/07/2011
1.86
 7,500 1.86 1.86 1.86 0 0 0
07/07/2011
1.86
 3,200 1.86 1.90 1.86 0 0 0
06/07/2011
1.86
 1,100 1.90 1.90 1.86 0 0 0
05/07/2011
1.90
 3,290 1.86 1.92 1.86 0 0 0
04/07/2011
1.86
 15,740 1.86 1.88 1.86 0 0 0
01/07/2011
1.86
 10 1.86 1.86 1.86 0 0 0
30/06/2011
1.86
 0 1.86 1.86 1.86 0 0 0
29/06/2011
1.86
 4,490 1.82 1.86 1.86 0 0 0
28/06/2011
1.82
 9,050 1.90 1.92 1.82 0 0 0
27/06/2011
1.90
 1,500 1.88 1.90 1.90 0 0 0
24/06/2011
1.88
 4,520 1.90 1.90 1.86 0 0 0
23/06/2011
1.90
 31,000 1.94 1.94 1.84 25,000 0 0.2
22/06/2011
1.94
 20 1.88 1.94 1.94 0 0 0
21/06/2011
1.88
 10 1.80 1.88 1.88 0 0 0
20/06/2011
1.80
 72,200 1.88 1.88 1.80 61,940 0 0.6
17/06/2011
1.88
 18,120 1.98 1.98 1.88 0 170 -0.0
16/06/2011
1.98
 0 1.98 1.98 1.98 0 0 0
15/06/2011
1.98
 7,830 1.99 1.99 1.90 0 0 0
14/06/2011
1.99
 6,930 1.99 2.07 1.99 0 0 0
13/06/2011
1.99
 4,600 1.92 1.99 1.94 0 0 0
10/06/2011
1.92
 11,010 1.90 1.94 1.90 0 0 0
09/06/2011
1.90
 10,000 1.90 1.90 1.90 0 0 0
08/06/2011
1.90
 6,170 1.94 1.94 1.88 0 0 0
07/06/2011
1.94
 15,780 1.90 1.94 1.88 0 0 0
06/06/2011
1.90
 3,700 1.92 1.92 1.90 0 0 0
03/06/2011
1.92
 5,140 1.92 1.94 1.84 0 1,070 -0.0
02/06/2011
1.92
 13,320 1.86 1.94 1.92 0 0 0
01/06/2011
1.86
 1,700 1.80 1.86 1.84 0 0 0
31/05/2011
1.80
 1,220 1.80 1.86 1.74 0 0 0
30/05/2011
1.80
 500 1.84 1.84 1.80 0 0 0
27/05/2011
1.84
 5,600 1.76 1.84 1.80 0 0 0
26/05/2011
1.76
 2,300 1.70 1.76 1.65 0 0 0
25/05/2011
1.70
 30,750 1.76 1.76 1.70 15,000 0 0.1
24/05/2011
1.76
 12,200 1.84 1.90 1.76 0 0 0
23/05/2011
1.84
 12,400 1.94 1.94 1.84 8,090 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |