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)
16/12/2010
2.54
 3,290 2.54 2.54 2.44 0 0 0
15/12/2010
2.54
 14,910 2.50 2.54 2.38 0 0 0
14/12/2010
2.50
 8,930 2.56 2.56 2.46 0 0 0
13/12/2010
2.56
 23,520 2.54 2.61 2.54 0 0 0
10/12/2010
2.54
 12,030 2.50 2.56 2.52 0 0 0
09/12/2010
2.50
 5,300 2.42 2.50 2.42 0 0 0
08/12/2010
2.42
 1,220 2.52 2.52 2.42 0 0 0
07/12/2010
2.52
 8,570 2.61 2.61 2.52 0 0 0
06/12/2010
2.61
 11,040 2.61 2.63 2.54 0 0 0
03/12/2010
2.61
 7,810 2.56 2.63 2.50 0 0 0
02/12/2010
2.56
 13,770 2.44 2.56 2.38 0 0 0
01/12/2010
2.44
 9,040 2.42 2.46 2.42 0 0 0
30/11/2010
2.42
 8,570 2.38 2.42 2.42 0 0 0
29/11/2010
2.38
 4,670 2.34 2.38 2.34 0 0 0
26/11/2010
2.34
 7,510 2.34 2.38 2.32 0 0 0
25/11/2010
2.34
 10,730 2.32 2.36 2.34 0 0 0
24/11/2010
2.32
 5,800 2.32 2.32 2.30 0 0 0
23/11/2010
2.32
 5,500 2.32 2.36 2.32 0 0 0
22/11/2010
2.32
 9,380 2.38 2.38 2.32 2,000 0 0.0
19/11/2010
2.38
 11,320 2.36 2.38 2.32 0 0 0
18/11/2010
2.36
 13,680 2.38 2.38 2.32 0 0 0
17/11/2010
2.38
 220 2.38 2.38 2.38 0 0 0
16/11/2010
2.38
 13,610 2.40 2.40 2.32 0 0 0
15/11/2010
2.40
 480 2.46 2.46 2.40 0 0 0
12/11/2010
2.46
 9,430 2.52 2.52 2.46 0 0 0
11/11/2010
2.52
 2,020 2.56 2.56 2.48 0 0 0
10/11/2010
2.56
 20 2.48 2.56 2.56 0 0 0
09/11/2010
2.48
 3,510 2.58 2.58 2.48 0 0 0
08/11/2010
2.58
 0 2.58 2.58 2.58 0 0 0
05/11/2010
2.58
 1,160 2.58 2.58 2.58 0 0 0
04/11/2010
2.58
 10 2.48 2.58 2.58 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |