CTCP Thủy điện Cần Đơn (sjd)

14.15
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
(2025-11-05) 		-0.10 -0.70% 1,168,500 95,300 1.4
14.05
14.20
14.15
2 tháng
(2025-10-06) 		-0.10 -0.70% 3,737,000 153,700 2.2
13.90
14.30
14.15
3 tháng
(2025-09-08) 		0.06 0.42% 9,367,300 -170,300 -3.1
13.90
14.62
14.15
6 tháng
(2025-06-09) 		1 7.64% 15,901,900 -6,985 -0.5
13.10
14.62
14.15
12 tháng
(2024-12-10) 		1.40 11.06% 30,958,900 1,248,708 17.5
12.25
14.62
14.15
24 tháng
(2023-12-18) 		2.21 18.61% 65,436,200 -3,615,306 -59.6
11.65
14.62
14.15
36 tháng
(2022-12-21) 		3.08 27.97% 87,344,500 -5,182,431 -83.0
10.46
14.62
14.15
60 tháng
(2020-12-31) 		2.06 17.15% 163,995,500 -11,068,526 -209.6
10.06
15.57
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2010
3.25
 42,220 3.23 3.35 3.23 0 16,510 -0.3
11/06/2010
3.23
 5,200 3.23 3.27 3.21 0 650 -0.0
10/06/2010
3.23
 11,740 3.21 3.23 3.14 0 0 0
09/06/2010
3.21
 28,980 3.25 3.29 3.21 60 2,040 -0.0
08/06/2010
3.25
 16,580 3.25 3.25 3.23 0 5,000 -0.1
07/06/2010
3.25
 16,530 3.37 3.37 3.23 0 0 0
04/06/2010
3.37
 4,800 3.39 3.39 3.33 0 0 0
03/06/2010
3.39
 5,410 3.33 3.39 3.33 0 0 0
02/06/2010
3.33
 18,030 3.37 3.39 3.29 700 0 0.0
01/06/2010
3.37
 6,660 3.39 3.41 3.37 0 0 0
31/05/2010
3.39
 8,710 3.45 3.45 3.35 0 0 0
28/05/2010
3.45
 54,580 3.29 3.45 3.39 300 0 0.0
27/05/2010
3.29
 31,080 3.29 3.29 3.25 0 0 0
26/05/2010
3.29
 15,800 3.35 3.37 3.29 0 0 0
25/05/2010
3.35
 6,790 3.29 3.37 3.14 0 5,000 -0.1
24/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
24/05/2010
3.29
 25,030 3.28 3.39 3.18 0 500 -0.0
21/05/2010
3.28
 98,530 3.44 3.44 3.28 0 1,380 -0.0
20/05/2010
3.44
 44,320 3.34 3.44 3.23 0 0 0
19/05/2010
3.34
 48,830 3.50 3.55 3.34 0 0 0
18/05/2010
3.50
 31,090 3.55 3.63 3.50 320 0 0.0
17/05/2010
3.55
 38,350 3.61 3.71 3.55 0 0 0
14/05/2010
3.61
 183,240 3.45 3.61 3.55 0 0 0
13/05/2010
3.45
 27,560 3.44 3.52 3.45 0 0 0
12/05/2010
3.44
 192,880 3.61 3.61 3.44 0 0 0
11/05/2010
3.61
 95,750 3.68 3.73 3.61 0 0 0
10/05/2010
3.68
 179,100 3.82 3.82 3.65 0 0 0
07/05/2010
3.82
 146,190 3.99 3.99 3.81 0 0 0
06/05/2010
3.99
 336,380 3.81 3.99 3.84 500 0 0.0
05/05/2010
3.81
 263,280 3.70 3.87 3.70 7,200 0 0
04/05/2010
3.70
 159,950 3.53 3.70 3.70 0 0 0
29/04/2010
3.53
 210,490 3.37 3.53 3.39 0 0 0
28/04/2010
3.37
 35,230 3.36 3.39 3.34 0 1,000 -0.0
27/04/2010
3.36
 23,220 3.40 3.42 3.34 0 0 0
26/04/2010
3.40
 64,910 3.32 3.44 3.39 1,000 0 0.0
22/04/2010
3.32
 68,350 3.29 3.39 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |