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) 		0.05 0.36% 1,116,500 11,700 0.2
13.95
14.20
14.20
2 tháng
(2025-11-28) 		0 0% 1,944,800 16,600 0.2
13.95
14.20
14.20
3 tháng
(2025-10-29) 		-0.10 -0.70% 3,438,700 56,500 0.8
13.95
14.20
14.20
6 tháng
(2025-07-31) 		0.42 3.05% 14,458,600 -53,600 -1.3
13.64
14.62
14.20
12 tháng
(2025-02-03) 		1.27 9.90% 28,675,200 648,231 8.9
12.25
14.62
14.20
24 tháng
(2024-02-07) 		2.21 18.61% 64,316,300 -3,248,281 -54.2
11.65
14.62
14.20
36 tháng
(2023-02-13) 		3.04 27.54% 87,777,500 -5,039,661 -80.8
10.46
14.62
14.20
60 tháng
(2021-02-22) 		2.24 18.86% 161,853,400 -10,586,426 -201.3
10.06
15.57
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2010
2.48
 1,370 2.48 2.58 2.48 0 0 0
02/11/2010
2.48
 3,820 2.58 2.58 2.48 0 0 0
01/11/2010
2.58
 7,010 2.61 2.61 2.50 0 0 0
29/10/2010
2.61
 2,010 2.52 2.61 2.48 0 0 0
28/10/2010
2.52
 3,610 2.52 2.52 2.48 0 0 0
27/10/2010
2.52
 160 2.61 2.61 2.52 0 0 0
26/10/2010
2.61
 1,020 2.52 2.61 2.56 0 0 0
25/10/2010
2.52
 1,030 2.42 2.54 2.44 0 0 0
22/10/2010
2.42
 6,350 2.50 2.52 2.42 0 0 0
21/10/2010
2.50
 210 2.48 2.59 2.50 0 0 0
20/10/2010
2.48
 27,500 2.52 2.52 2.42 0 5,000 -0.1
19/10/2010
2.52
 41,210 2.58 2.58 2.52 0 18,760 -0.2
18/10/2010
2.58
 74,140 2.59 2.59 2.58 0 46,790 -0.6
15/10/2010
2.59
 54,760 2.65 2.65 2.59 0 27,120 -0.4
14/10/2010
2.65
 46,810 2.67 2.71 2.65 0 27,250 -0.4
13/10/2010
2.67
 23,040 2.71 2.71 2.67 0 23,040 -0.3
12/10/2010
2.71
 33,020 2.71 2.79 2.71 0 22,010 -0.3
11/10/2010
2.71
 16,040 2.73 2.73 2.71 0 14,960 -0.2
08/10/2010
2.73
 129,790 2.73 2.81 2.73 0 114,940 -1.6
07/10/2010
2.73
 17,960 2.79 2.81 2.73 0 13,330 -0.2
06/10/2010
2.79
 1,430 2.71 2.81 2.75 0 0 0
05/10/2010
2.71
 17,280 2.75 2.75 2.71 0 0 0
04/10/2010
2.75
 12,790 2.81 2.81 2.75 0 0 0
01/10/2010
2.81
 10 2.77 2.81 2.81 0 0 0
30/09/2010
2.77
 2,420 2.81 2.81 2.75 0 0 0
29/09/2010
2.81
 4,530 2.81 2.85 2.77 0 0 0
28/09/2010
2.81
 4,950 2.75 2.85 2.75 0 0 0
27/09/2010
2.75
 6,110 2.83 2.83 2.75 0 0 0
24/09/2010
2.83
 3,720 2.83 2.83 2.81 2,500 0 0.0
23/09/2010
2.83
 7,100 2.87 2.87 2.83 0 0 0
22/09/2010
2.87
 110 2.87 2.87 2.83 0 0 0
21/09/2010
2.87
 230 2.87 2.87 2.87 0 0 0
20/09/2010
2.87
 2,380 2.87 2.87 2.83 0 0 0
17/09/2010
2.87
 1,290 2.87 2.89 2.87 0 0 0
16/09/2010
2.87
 530 2.81 2.87 2.75 0 0 0
15/09/2010
2.81
 18,030 2.81 2.81 2.77 0 0 0
14/09/2010
2.81
 11,190 2.81 2.81 2.77 0 4,000 -0.1
13/09/2010
2.81
 3,780 2.81 2.81 2.77 0 0 0
10/09/2010
2.81
 31,140 2.85 2.85 2.81 0 0 0
09/09/2010
2.85
 17,320 2.81 2.90 2.83 0 0 0
08/09/2010
2.81
 4,590 2.90 2.90 2.81 0 2,000 -0.0
07/09/2010
2.90
 65,200 2.89 2.92 2.83 0 5,970 -0.1
06/09/2010
2.89
 20,710 2.83 2.92 2.83 0 0 0
01/09/2010
2.83
 21,730 2.89 2.89 2.81 0 0 0
31/08/2010
2.89
 4,890 2.85 2.89 2.85 0 0 0
30/08/2010
2.85
 18,740 2.71 2.85 2.81 0 0 0
27/08/2010
2.71
 12,760 2.71 2.75 2.67 0 0 0
26/08/2010
2.71
 32,940 2.73 2.75 2.63 0 0 0
25/08/2010
2.73
 67,170 2.81 2.81 2.71 0 0 0
24/08/2010
2.81
 123,000 2.87 2.87 2.81 0 0 0
23/08/2010
2.87
 3,140 2.90 2.98 2.85 0 0 0
20/08/2010
2.90
 21,540 2.92 3.02 2.87 2,500 0 0.0
19/08/2010
2.92
 190,990 2.94 2.94 2.90 0 0 0
18/08/2010
2.94
 161,000 2.94 2.98 2.94 0 0 0
17/08/2010
2.94
 47,080 3.04 3.04 2.94 0 0 0
16/08/2010
3.04
 118,020 2.90 3.04 2.90 0 3,240 -0.1
13/08/2010
2.90
 6,350 2.90 2.90 2.79 0 0 0
12/08/2010
2.90
 78,790 2.96 2.96 2.83 0 20 -0.0
11/08/2010
2.96
 6,560 2.90 2.96 2.81 0 0 0
10/08/2010
2.90
 20,460 2.94 2.94 2.77 0 0 0
09/08/2010
2.94
 19,620 3.00 3.04 2.90 80 0 0.0
06/08/2010
3.00
 26,250 3.00 3.06 3.00 0 0 0
05/08/2010
3.00
 4,800 3.00 3.02 3.00 0 0 0
04/08/2010
3.00
 36,980 3.04 3.04 2.98 0 0 0
03/08/2010
3.04
 7,600 3.08 3.10 3.04 0 10 -0.0
02/08/2010
3.08
 19,110 3.10 3.10 3.02 1,100 0 0.0
30/07/2010
3.10
 8,880 3.10 3.12 3.06 0 1,790 -0.0
29/07/2010
3.10
 38,030 3.16 3.16 3.10 0 0 0
28/07/2010
3.16
 8,280 3.16 3.18 3.14 0 0 0
27/07/2010
3.16
 8,130 3.18 3.20 3.16 0 0 0
26/07/2010
3.18
 7,590 3.18 3.29 3.18 0 0 0
23/07/2010
3.18
 12,440 3.21 3.21 3.18 0 0 0
22/07/2010
3.21
 41,460 3.27 3.27 3.20 4,000 2,760 0.0
21/07/2010
3.27
 10,300 3.25 3.27 3.23 0 100 -0.0
20/07/2010
3.25
 35,760 3.23 3.25 3.21 0 0 0
19/07/2010
3.23
 12,760 3.23 3.23 3.20 0 0 0
16/07/2010
3.23
 3,790 3.23 3.25 3.21 0 0 0
15/07/2010
3.23
 31,050 3.23 3.25 3.23 0 0 0
14/07/2010
3.23
 31,350 3.23 3.31 3.23 0 0 0
13/07/2010
3.23
 51,270 3.20 3.25 3.20 0 18,840 -0.3
12/07/2010
3.20
 18,580 3.20 3.20 3.18 0 0 0
09/07/2010
3.20
 49,050 3.20 3.20 3.16 0 0 0
08/07/2010
3.20
 21,240 3.20 3.27 3.20 0 0 0
07/07/2010
3.20
 10,550 3.20 3.33 3.20 0 0 0
06/07/2010
3.20
 12,730 3.23 3.23 3.20 0 0 0
05/07/2010
3.23
 26,970 3.25 3.27 3.23 0 0 0
02/07/2010
3.25
 42,510 3.25 3.35 3.25 0 0 0
01/07/2010
3.25
 68,460 3.27 3.27 3.23 0 0 0
30/06/2010
3.27
 104,510 3.29 3.29 3.25 0 0 0
29/06/2010
3.29
 124,750 3.27 3.39 3.25 0 0 0
28/06/2010
3.27
 7,940 3.29 3.31 3.27 0 0 0
25/06/2010
3.29
 100,880 3.43 3.43 3.27 0 0 0
24/06/2010
3.43
 1,020 3.33 3.43 3.31 0 0 0
23/06/2010
3.33
 5,790 3.33 3.39 3.29 0 0 0
22/06/2010
3.33
 16,900 3.41 3.47 3.33 0 20 -0.0
21/06/2010
3.41
 20,240 3.25 3.41 3.25 0 0 0
18/06/2010
3.25
 7,670 3.29 3.33 3.25 0 0 0
17/06/2010
3.29
 7,410 3.29 3.33 3.29 0 0 0
16/06/2010
3.29
 24,010 3.29 3.35 3.29 0 8,000 -0.1
15/06/2010
3.29
 60,930 3.25 3.35 3.27 0 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |