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)
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
20/05/2011
1.94
 5,350 1.98 1.98 1.94 0 0 0
19/05/2011
1.98
 5,630 1.98 2.03 1.94 0 0 0
18/05/2011
1.98
 9,560 2.01 2.05 1.94 0 0 0
17/05/2011
2.01
 900 1.98 2.01 1.98 0 0 0
16/05/2011
1.98
 3,420 2.01 2.01 1.98 0 0 0
13/05/2011
2.01
 2,600 2.01 2.03 2.01 0 0 0
12/05/2011
2.01
 3,170 2.05 2.05 2.01 0 0 0
11/05/2011
2.05
 1,180 2.05 2.07 2.05 0 0 0
10/05/2011
2.05
 1,550 2.03 2.11 1.99 0 0 0
09/05/2011
2.03
 170 1.99 2.03 2.03 0 0 0
06/05/2011
1.99
 4,390 1.96 1.99 1.96 100 0 0.0
05/05/2011
1.96
 7,200 2.05 2.05 1.96 0 0 0
04/05/2011
2.05
 3,030 2.07 2.07 2.05 0 0 0
29/04/2011
2.07
 7,250 2.11 2.11 2.05 0 0 0
28/04/2011
2.11
 880 2.05 2.11 2.01 0 0 0
27/04/2011
2.05
 410 2.05 2.05 2.05 0 0 0
26/04/2011
2.05
 400 2.09 2.09 2.05 0 0 0
25/04/2011
2.09
 520 2.01 2.09 1.99 0 0 0
22/04/2011
2.01
 360 2.01 2.01 2.01 0 0 0
21/04/2011
2.01
 29,860 2.11 2.11 2.01 18,000 0 0.2
20/04/2011
2.11
 12,080 2.13 2.17 2.11 0 0 0
19/04/2011
2.13
 17,630 2.15 2.15 2.13 0 0 0
18/04/2011
2.15
 717 2.15 2.19 2.15 0 0 0
15/04/2011
2.15
 22,300 2.25 2.25 2.15 0 0 0
14/04/2011
2.25
 5,510 2.30 2.30 2.21 0 0 0
13/04/2011
2.30
 370 2.27 2.30 2.21 0 0 0
08/04/2011
2.27
 580 2.30 2.30 2.27 0 0 0
07/04/2011
2.30
 400 2.23 2.30 2.23 0 0 0
06/04/2011
2.23
 3,180 2.32 2.32 2.23 0 0 0
05/04/2011
2.32
 240 2.32 2.32 2.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |