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
(2025-11-04) 		-0.10 -0.70% 1,275,000 22,700 0.3
14.05
14.20
14.10
2 tháng
(2025-10-06) 		-0.10 -0.70% 3,715,300 154,500 2.2
13.90
14.30
14.10
3 tháng
(2025-09-05) 		0.01 0.10% 9,443,600 -166,800 -3.0
13.90
14.62
14.10
6 tháng
(2025-06-09) 		1 7.64% 15,880,200 -6,185 -0.5
13.10
14.62
14.10
12 tháng
(2024-12-09) 		1.40 11.06% 31,087,100 1,247,208 17.5
12.25
14.62
14.10
24 tháng
(2023-12-15) 		2.09 17.43% 65,436,800 -3,615,006 -59.6
11.65
14.62
14.10
36 tháng
(2022-12-20) 		3.04 27.54% 87,341,100 -5,183,131 -83.0
10.46
14.62
14.10
60 tháng
(2020-12-30) 		2.10 17.49% 164,001,910 -11,067,726 -209.6
10.06
15.57
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
12.57
 96,300 12.49 12.57 12.49 0 50,000 -0.8
23/09/2024
12.49
 75,200 12.53 12.57 12.49 600 37,000 -0.6
20/09/2024
12.53
 48,800 12.53 12.61 12.53 0 20,600 -0.3
19/09/2024
12.53
 91,300 12.53 12.57 12.49 0 34,000 -0.5
18/09/2024
12.53
 54,300 12.57 12.61 12.53 0 16,000 -0.3
17/09/2024
12.57
 143,400 12.61 12.61 12.45 800 29,000 -0.4
16/09/2024
12.61
 74,200 12.57 12.61 12.53 0 21,000 -0.3
13/09/2024
12.61
 60,200 12.73 12.73 12.57 0 4,000 -0.1
12/09/2024
12.61
 108,900 12.53 12.61 12.53 8,200 39,000 -0.5
11/09/2024
12.57
 50,500 12.49 12.57 12.45 100 11,000 -0.2
10/09/2024
12.53
 108,300 12.65 12.65 12.49 11,000 27,200 -0.3
09/09/2024
12.61
 41,800 12.73 12.73 12.53 0 0 0
06/09/2024
12.61
 68,000 12.61 12.69 12.61 0 17,000 -0.3
05/09/2024
12.61
 197,900 12.53 12.84 12.53 17,900 50,000 -0.5
04/09/2024
12.57
 197,000 12.53 12.57 12.49 51,500 85,000 -0.5
30/08/2024
12.57
 122,500 12.49 12.57 12.49 0 50,000 -0.8
29/08/2024
12.53
 149,700 12.49 12.53 12.49 0 50,000 -0.8
28/08/2024
12.49
 115,900 12.45 12.53 12.45 0 28,000 -0.4
27/08/2024
12.45
 76,400 12.53 12.57 12.45 1,000 41,300 -0.6
26/08/2024
12.45
 216,600 12.65 12.65 12.45 0 50,000 -0.8
23/08/2024
12.49
 95,800 12.53 12.57 12.49 1,000 50,000 -0.8
22/08/2024
12.53
 76,200 12.53 12.57 12.49 0 28,000 -0.4
21/08/2024
12.53
 89,600 12.65 12.65 12.53 0 22,200 -0.3
20/08/2024
12.53
 163,300 12.53 12.57 12.49 100 61,800 -1.0
19/08/2024
12.53
 155,300 12.57 12.57 12.49 0 50,000 -0.8
16/08/2024
12.61
 191,800 12.41 12.65 12.41 14,400 50,300 -0.6
15/08/2024
12.41
 66,100 12.53 12.53 12.37 0 36,000 -0.6
14/08/2024
12.49
 59,700 12.53 12.53 12.45 9,000 14,000 -0.1
13/08/2024
12.49
 119,500 12.53 12.53 12.45 0 30,000 -0.5
12/08/2024
12.53
 90,700 12.61 12.65 12.45 0 20,000 -0.3
09/08/2024
12.57
 72,400 12.53 12.57 12.45 0 38,100 -0.6
08/08/2024
12.49
 51,300 12.53 12.61 12.49 10,000 13,400 -0.1
07/08/2024
12.49
 59,400 12.45 12.53 12.41 800 26,400 -0.4
06/08/2024
12.45
 76,700 12.37 12.53 12.29 4,700 25,100 -0.3
05/08/2024
12.37
 229,900 12.57 12.57 12.33 5,700 70,100 -1.0
02/08/2024
12.61
 179,700 12.53 12.61 12.45 4,100 50,000 -0.7
01/08/2024
12.53
 266,100 12.80 12.92 12.37 0 75,700 -1.2
31/07/2024
12.88
 89,900 12.84 12.92 12.77 0 30,500 -0.5
30/07/2024
12.80
 131,500 12.80 12.88 12.73 100 27,300 -0.4
29/07/2024
12.80
 80,700 12.77 12.80 12.69 100 27,300 -0.4
26/07/2024
12.80
 51,600 12.65 12.84 12.65 0 23,000 -0.4
25/07/2024
12.73
 132,300 12.73 12.77 12.61 0 50,000 -0.8
24/07/2024
12.73
 175,000 12.77 12.77 12.61 2,700 56,900 -0.9
23/07/2024
12.77
 206,200 13.16 13.16 12.77 0 50,700 -0.8
22/07/2024
12.84
 388,300 13.24 13.24 12.77 9,800 50,300 -0.7
19/07/2024
13.24
 221,600 13.24 13.36 13.16 6,600 54,000 -0.8
18/07/2024
13.20
 236,300 13.36 13.40 13.04 8,900 50,000 -0.7
17/07/2024
13.32
 420,900 13.64 13.96 13.20 300 13,300 -0.2
16/07/2024
13.64
 705,800 13.04 13.80 12.92 64,800 58,400 0.1
15/07/2024
13.04
 139,400 12.88 13.08 12.88 12,500 25,000 -0.2
12/07/2024
12.88
 93,100 12.88 12.96 12.84 0 25,000 -0.4
11/07/2024
12.88
 129,100 13.00 13.00 12.88 3,500 51,200 -0.8
10/07/2024
13.00
 196,200 13.12 13.16 12.96 0 54,600 -0.9
09/07/2024
13.12
 349,600 12.84 13.16 12.84 0 50,100 -0.8
08/07/2024
12.84
 235,900 12.77 13.00 12.73 9,200 25,000 -0.3
05/07/2024
12.77
 76,200 12.77 12.77 12.69 200 25,000 -0.4
04/07/2024
12.77
 94,000 12.84 12.84 12.73 0 52,400 -0.8
03/07/2024
12.84
 117,600 12.77 12.84 12.77 15,000 25,000 -0.2
02/07/2024
12.77
 133,600 12.77 12.84 12.73 0 57,200 -0.9
01/07/2024
12.77
 110,800 12.84 12.84 12.69 5,900 35,200 -0.5
28/06/2024
12.77
 57,200 12.92 12.92 12.77 0 15,000 -0.2
27/06/2024
12.88
 180,800 12.80 13.00 12.73 30,000 24,200 0.1
26/06/2024
12.73
 107,300 12.84 12.88 12.53 100 31,600 -0.5
25/06/2024
12.65
 205,200 12.80 12.88 12.65 75,400 51,200 0.4
24/06/2024
12.77
 220,400 12.96 12.96 12.77 2,600 55,200 -0.8
21/06/2024
13.04
 131,200 13.16 13.16 12.96 26,200 56,700 -0.5
20/06/2024
12.92
 101,600 13.04 13.08 12.92 22,600 37,000 -0.2
19/06/2024
13.00
 75,200 13.00 13.08 12.92 0 23,000 -0.4
18/06/2024
13.00
 140,200 12.92 13.00 12.88 3,000 52,200 -0.8
17/06/2024
12.92
 199,100 12.92 12.92 12.80 22,300 51,500 -0.5
14/06/2024
12.88
 180,800 13.04 13.08 12.88 35,200 49,400 -0.2
13/06/2024
13.04
 197,800 13.20 13.20 13.04 21,100 50,700 -0.5
12/06/2024
13.20
 204,200 13.28 13.28 13.08 14,200 50,000 -0.6
11/06/2024
13.16
 379,600 13.32 13.32 13.12 9,200 53,159 -0.7
10/06/2024
13.16
 419,400 12.77 13.28 12.77 36,800 50,200 -0.2
07/06/2024
12.73
 97,800 12.77 12.77 12.65 0 59,400 -0.9
06/06/2024
12.65
 244,900 12.49 12.84 12.49 700 53,700 -0.8
05/06/2024
12.49
 118,300 12.49 12.53 12.45 0 24,000 -0.4
04/06/2024
12.49
 67,500 12.49 12.57 12.49 0 26,000 -0.4
03/06/2024
12.53
 181,800 12.53 12.61 12.49 42,300 54,000 -0.2
31/05/2024
12.45
 136,300 12.33 12.45 12.25 6,500 50,000 -0.7
30/05/2024
12.37
 99,800 12.41 12.41 12.29 0 50,600 -0.8
29/05/2024
12.29
 194,100 12.37 12.45 12.29 0 53,300 -0.8
28/05/2024
12.29
 110,500 12.29 12.45 12.25 0 50,000 -0.8
27/05/2024
12.29
 64,400 12.37 12.37 12.25 400 22,400 -0.3
24/05/2024
12.29
 119,100 12.49 12.49 12.21 0 30,200 -0.5
23/05/2024
12.41
 123,400 12.61 12.61 12.41 800 50,300 -0.8
22/05/2024
12.41
 284,300 12.29 12.69 12.25 5,000 53,200 -0.8
21/05/2024
12.29
 140,600 12.25 12.29 12.21 0 59,600 -0.9
20/05/2024
12.25
 147,100 12.25 12.29 12.17 0 34,300 -0.5
17/05/2024
12.25
 163,700 12.05 12.61 12.05 0 18,700 -0.3
16/05/2024
12.09
 162,800 11.93 12.09 11.93 3,700 25,000 -0.3
15/05/2024
11.93
 51,700 11.89 11.93 11.89 1,100 31,800 -0.5
14/05/2024
11.93
 134,000 11.85 11.93 11.85 54,700 20,100 0.5
13/05/2024
11.89
 77,400 11.85 11.93 11.85 0 29,900 -0.4
10/05/2024
11.89
 62,600 11.97 11.97 11.85 200 4,800 -0.1
09/05/2024
11.89
 82,100 11.93 11.97 11.85 0 45,200 -0.7
08/05/2024
11.93
 41,800 11.89 11.93 11.89 0 1,500 -0.0
07/05/2024
11.89
 24,400 11.93 11.93 11.85 0 9,100 -0.1
06/05/2024
11.89
 51,300 11.89 11.97 11.85 0 19,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |