CTCP Thủy điện Cần Đơn (sjd)

13.90
-0.05
(-0.36%)
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
(2026-08-12) 		0.05 0.36% 869,100 10,428 0
13.85
13.95
13.90
2 tháng
(2026-07-13) 		-0.05 -0.36% 2,193,600 -9,672 0
13.85
14.05
13.90
3 tháng
(2026-06-15) 		-0.10 -0.71% 3,244,100 -147,980 0
13.85
14.15
13.90
6 tháng
(2026-03-16) 		-0.10 -0.71% 6,583,100 19,655 0.6
13.85
14.15
13.90
12 tháng
(2025-09-16) 		-0.58 -4.02% 18,638,100 -437,145 -6.1
13.80
14.53
13.90
24 tháng
(2024-09-23) 		1.46 11.73% 55,625,900 -614,137 -11.4
12.25
14.62
13.90
36 tháng
(2023-09-27) 		0.05 0.34% 83,583,300 -3,949,151 -63.9
10.93
14.62
13.90
60 tháng
(2021-10-07) 		-0.13 -0.94% 155,228,200 -10,158,771 -191.6
10.06
15.57
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/04/2011
2.32
 15,980 2.32 2.32 2.25 15,530 0 0.2
01/04/2011
2.32
 7,800 2.32 2.32 2.30 0 0 0
31/03/2011
2.32
 10 2.32 2.32 2.32 0 0 0
30/03/2011
2.32
 30 2.27 2.32 2.27 0 0 0
29/03/2011
2.27
 2,560 2.25 2.32 2.21 0 0 0
28/03/2011
2.25
 20 2.25 2.32 2.25 0 0 0
25/03/2011
2.25
 180 2.30 2.38 2.25 0 0 0
24/03/2011
2.30
 5,850 2.36 2.36 2.30 0 0 0
23/03/2011
2.36
 10,000 2.32 2.36 2.30 4,260 0 0.1
22/03/2011
2.32
 2,740 2.32 2.32 2.32 0 0 0
21/03/2011
2.32
 10 2.27 2.32 2.32 0 0 0
18/03/2011
2.27
 1,410 2.25 2.27 2.25 0 0 0
17/03/2011
2.25
 2,710 2.29 2.29 2.23 460 0 0.0
16/03/2011
2.29
 2,000 2.27 2.29 2.29 0 0 0
15/03/2011
2.27
 8,510 2.27 2.27 2.21 0 0 0
14/03/2011
2.27
 1,900 2.30 2.30 2.27 0 0 0
11/03/2011
2.30
 9,770 2.23 2.32 2.29 0 0 0
10/03/2011
2.23
 1,220 2.30 2.36 2.23 0 0 0
09/03/2011
2.30
 20,360 2.32 2.40 2.23 18,500 0 0.2
08/03/2011
2.32
 29,350 2.38 2.38 2.32 0 0 0
07/03/2011
2.38
 40 2.34 2.38 2.38 0 0 0
04/03/2011
2.34
 20 2.25 2.34 2.34 0 0 0
03/03/2011
2.25
 5,670 2.27 2.27 2.23 0 0 0
02/03/2011
2.27
 22,640 2.38 2.38 2.27 19,000 0 0.2
01/03/2011
2.38
 11,910 2.34 2.46 2.38 11,000 0 0.1
28/02/2011
2.34
 50 2.44 2.44 2.34 0 0 0
25/02/2011
2.44
 200 2.38 2.44 2.38 0 0 0
24/02/2011
2.38
 310 2.34 2.44 2.38 0 0 0
23/02/2011
2.34
 4,730 2.25 2.34 2.32 0 0 0
22/02/2011
2.25
 5,620 2.32 2.38 2.23 0 3,580 -0.0
21/02/2011
2.32
 7,700 2.44 2.44 2.32 0 0 0
18/02/2011
2.44
 8,100 2.46 2.46 2.42 8,000 0 0.1
17/02/2011
2.46
 13,090 2.46 2.46 2.42 6,380 0 0.1
16/02/2011
2.46
 820 2.48 2.50 2.46 0 0 0
15/02/2011
2.48
 12,330 2.50 2.52 2.48 0 0 0
14/02/2011
2.50
 6,320 2.46 2.58 2.44 0 0 0
11/02/2011
2.46
 40 2.42 2.52 2.46 0 0 0
10/02/2011
2.42
 3,020 2.44 2.48 2.42 0 0 0
09/02/2011
2.44
 2,000 2.44 2.44 2.44 0 0 0
08/02/2011
2.44
 220 2.44 2.44 2.44 0 0 0
28/01/2011
2.44
 23,550 2.40 2.44 2.40 4,000 0 0.0
27/01/2011
2.40
 2,200 2.42 2.42 2.40 0 0 0
26/01/2011
2.42
 370 2.40 2.42 2.42 0 0 0
25/01/2011
2.40
 260 2.34 2.40 2.32 0 0 0
24/01/2011
2.34
 4,020 2.36 2.36 2.34 0 0 0
21/01/2011
2.36
 2,660 2.40 2.40 2.34 0 0 0
20/01/2011
2.40
 5,350 2.38 2.40 2.36 0 3,930 -0.0
19/01/2011
2.38
 20,220 2.38 2.38 2.34 0 20,210 -0.2
18/01/2011
2.38
 2,250 2.42 2.46 2.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |