CTCP Thủy điện Cần Đơn (sjd)

14.05
-0.15
(-1.06%)
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)
13/11/2024
13.28
 292,000 13.12 13.28 13.08 1,300 50,900 -0.8
12/11/2024
13.08
 394,100 13.16 13.28 13.04 3,100 50,000 -0.8
11/11/2024
13.28
 226,600 13.36 13.36 13.16 8,000 58,300 -0.8
08/11/2024
13.40
 605,100 13.44 13.52 12.92 81,500 51,000 0.5
07/11/2024
13.44
 180,200 13.44 13.44 13.36 30,300 52,200 -0.4
06/11/2024
13.44
 290,700 13.64 13.72 13.32 0 0 0
05/11/2024
13.56
 793,800 13.20 13.56 13.12 74,500 50,000 0.4
04/11/2024
13.20
 458,700 13.20 13.24 13.12 32,800 125,500 -1.5
01/11/2024
13.20
 236,200 13.16 13.24 13.12 2,000 50,000 -0.8
31/10/2024
13.16
 199,300 13.28 13.28 13.16 1,000 50,200 -0.8
30/10/2024
13.16
 284,900 13.24 13.28 13.12 800 57,600 -0.9
29/10/2024
13.20
 370,100 13.32 13.32 13.16 600 50,200 -0.8
28/10/2024
13.20
 303,100 13.44 13.44 13.12 1,500 51,600 -0.8
25/10/2024
13.36
 495,000 12.96 13.40 12.92 20,500 50,200 -0.5
24/10/2024
12.88
 504,700 12.84 12.96 12.80 8,200 50,000 -0.7
23/10/2024
12.80
 306,300 12.80 12.84 12.69 1,600 50,000 -0.8
22/10/2024
12.61
 176,600 12.80 12.80 12.61 0 62,400 -1.0
21/10/2024
12.77
 190,900 12.77 12.77 12.73 0 30,600 -0.5
18/10/2024
12.77
 78,900 12.84 12.84 12.77 100 20,000 -0.3
17/10/2024
12.77
 189,600 12.77 12.84 12.73 0 30,500 -0.5
16/10/2024
12.77
 74,000 12.77 12.84 12.73 3,000 20,000 -0.3
15/10/2024
12.77
 151,500 12.80 12.84 12.69 0 0 0
14/10/2024
12.77
 170,700 12.80 12.88 12.77 1,100 52,700 -0.8
11/10/2024
12.77
 122,600 12.88 12.88 12.77 0 50,000 -0.8
10/10/2024
12.84
 460,300 12.61 12.92 12.61 6,300 20,000 -0.2
09/10/2024
12.57
 123,500 12.53 12.61 12.53 0 30,500 -0.5
08/10/2024
12.53
 207,900 12.53 12.53 12.49 300 25,000 -0.4
07/10/2024
12.49
 88,400 12.53 12.57 12.49 3,100 25,000 -0.3
04/10/2024
12.53
 105,700 12.57 12.57 12.53 0 29,100 -0.5
03/10/2024
12.57
 107,100 12.69 12.69 12.57 0 20,900 -0.3
02/10/2024
12.69
 297,400 12.57 13.16 12.49 7,100 131,400 -2.0
01/10/2024
12.53
 231,400 12.53 12.57 12.53 500 50,000 -0.8
30/09/2024
12.53
 103,800 12.57 12.61 12.53 0 59,600 -0.9
27/09/2024
12.57
 76,800 12.61 12.61 12.49 2,500 18,300 -0.2
26/09/2024
12.61
 141,600 12.57 12.61 12.53 500 50,000 -0.8
25/09/2024
12.57
 145,000 12.57 12.61 12.53 6,700 50,300 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |