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)
24/11/2009
3.57
 10,150 3.55 3.71 3.55 0 0 0
23/11/2009
3.55
 39,490 3.71 3.76 3.55 0 0 0
20/11/2009
3.71
 26,550 3.78 3.78 3.71 0 0 0
19/11/2009
3.78
 18,190 3.74 3.79 3.71 0 500 0
18/11/2009
3.74
 42,510 3.71 3.79 3.71 0 500 0
17/11/2009
3.71
 32,170 3.73 3.82 3.68 0 0 0
16/11/2009
3.73
 16,970 3.82 3.86 3.66 0 0 0
13/11/2009
3.82
 21,140 3.82 3.82 3.79 1,000 0 0
12/11/2009
3.82
 53,370 3.81 3.91 3.79 0 0 0
11/11/2009
3.81
 31,040 3.68 3.81 3.66 0 140 0
10/11/2009
3.68
 13,650 3.70 3.71 3.65 0 0 0
09/11/2009
3.70
 23,040 3.86 3.86 3.70 0 90 0
06/11/2009
3.86
 15,630 3.86 3.92 3.76 0 0 0
05/11/2009
3.86
 33,960 3.68 3.86 3.68 0 0 0
04/11/2009
3.68
 40,970 3.61 3.79 3.68 0 0 0
03/11/2009
3.61
 45,770 3.79 3.79 3.61 0 0 0
02/11/2009
3.79
 38,190 3.99 3.99 3.79 0 1,400 0
30/10/2009
3.99
 35,050 3.89 4.05 3.89 0 0 0
29/10/2009
3.89
 57,740 4.00 4.00 3.82 1,000 1,000 0
28/10/2009
4.00
 42,110 3.87 4.07 3.87 0 0 0
27/10/2009
3.87
 54,450 3.91 3.91 3.71 0 0 0
26/10/2009
3.91
 72,160 4.03 4.05 3.91 0 0 0
23/10/2009
4.03
 77,510 4.08 4.18 4.03 0 0 0
22/10/2009
4.08
 106,680 4.23 4.24 4.07 0 0 0
21/10/2009
4.23
 194,700 4.44 4.44 4.23 0 0 0
20/10/2009
4.44
 133,610 4.41 4.50 4.24 0 500 0
19/10/2009
4.41
 220,710 4.36 4.57 4.36 0 0 0
16/10/2009
4.36
 226,680 4.16 4.36 4.20 0 0 0
15/10/2009
4.16
 65,720 3.97 4.16 4.16 0 0 0
14/10/2009
3.97
 117,660 3.79 3.97 3.87 0 1,000 0
13/10/2009
3.79
 150,700 3.61 3.79 3.71 0 500 0
12/10/2009
3.61
 113,650 3.45 3.61 3.49 0 0 0
09/10/2009
3.45
 117,140 3.34 3.49 3.40 0 0 0
08/10/2009
3.34
 82,630 3.29 3.37 3.24 0 0 0
07/10/2009
3.29
 51,610 3.23 3.36 3.26 0 0 0
06/10/2009
3.23
 38,540 3.15 3.26 3.18 0 0 0
05/10/2009
3.15
 49,910 3.07 3.20 3.08 1,000 0 0
02/10/2009
3.07
 124,010 3.23 3.23 3.07 0 5,020 0
01/10/2009
3.23
 75,330 3.34 3.34 3.23 2,500 30,000 0
30/09/2009
3.34
 42,710 3.49 3.49 3.34 5,000 0 0
29/09/2009
3.49
 48,510 3.42 3.55 3.49 0 0 0
28/09/2009
3.42
 145,750 3.26 3.42 3.36 0 0 0
25/09/2009
3.26
 170,420 3.15 3.26 3.13 1,000 0 0
24/09/2009
3.15
 21,330 3.18 3.18 3.11 0 0 0
23/09/2009
3.18
 46,800 3.15 3.23 3.15 0 4,000 0
22/09/2009
3.15
 55,960 3.15 3.16 3.13 30 0 0
21/09/2009
3.15
 74,060 3.18 3.20 3.15 0 0 0
18/09/2009
3.18
 60,460 3.16 3.18 3.15 0 0 0
17/09/2009
3.16
 50,370 3.15 3.16 3.13 500 0 0
16/09/2009
3.15
 58,700 3.13 3.15 3.13 0 7,700 0
15/09/2009
3.13
 84,490 3.11 3.15 3.10 31,100 0 0
14/09/2009
3.11
 28,250 3.07 3.11 3.08 0 0 0
11/09/2009
3.07
 63,710 3.07 3.08 3.07 300 0 0
10/09/2009
3.07
 79,150 3.10 3.16 3.05 14,000 0 0
09/09/2009
3.10
 123,190 2.99 3.11 3.07 0 0 0
08/09/2009
2.99
 83,460 2.86 2.99 2.90 11,700 0 0
07/09/2009
2.86
 49,730 2.95 2.95 2.86 0 1,000 0
04/09/2009
2.95
 78,590 3.05 3.05 2.95 0 2,600 0
03/09/2009
3.05
 78,970 3.11 3.11 2.99 0 0 0
02/09/2009
3.11
 0 3.11 3.11 3.11 0 0 0
01/09/2009
3.11
 94,390 3.10 3.11 3.03 0 0 0
31/08/2009
3.10
 172,590 2.95 3.10 3.03 0 3,000 0
28/08/2009
2.95
 186,470 2.82 2.95 2.82 3,600 0 0
27/08/2009
2.82
 7,530 2.82 2.87 2.82 0 0 0
26/08/2009
2.82
 39,780 2.82 2.87 2.81 0 0 0
25/08/2009
2.82
 70,440 2.84 2.84 2.81 1,000 0 0
24/08/2009
2.84
 32,690 2.90 2.90 2.84 0 0 0
21/08/2009
2.90
 158,420 2.79 2.92 2.81 0 0 0
20/08/2009
2.79
 43,870 2.82 2.86 2.74 0 0 0
19/08/2009
2.82
 73,570 2.78 2.82 2.74 34,000 0 0
18/08/2009
2.78
 43,740 2.79 2.79 2.74 0 0 0
17/08/2009
2.79
 88,160 2.74 2.81 2.76 10,000 0 0
14/08/2009
2.74
 112,850 2.71 2.76 2.63 26,670 0 0
13/08/2009
2.71
 47,010 2.73 2.76 2.71 2,000 0 0
12/08/2009
2.73
 52,200 2.74 2.76 2.71 2,000 0 0
11/08/2009
2.74
 152,930 2.69 2.74 2.68 69,780 0 0
10/08/2009
2.69
 69,510 2.58 2.69 2.58 28,000 0 0
07/08/2009
2.58
 44,330 2.60 2.60 2.55 0 0 0
06/08/2009
2.60
 35,690 2.60 2.63 2.60 0 0 0
05/08/2009
2.60
 33,190 2.58 2.61 2.58 0 0 0
04/08/2009
2.58
 48,120 2.58 2.60 2.58 0 0 0
03/08/2009
2.58
 24,920 2.65 2.65 2.58 0 0 0
31/07/2009
2.65
 19,630 2.58 2.66 2.58 0 0 0
30/07/2009
2.58
 70,410 2.63 2.63 2.58 0 0 0
29/07/2009
2.63
 68,110 2.60 2.66 2.61 0 0 0
28/07/2009
2.60
 53,030 2.73 2.73 2.60 0 0 0
27/07/2009
2.73
 53,450 2.68 2.76 2.73 0 0 0
24/07/2009
2.68
 81,700 2.57 2.68 2.66 0 0 0
23/07/2009
2.57
 19,580 2.52 2.58 2.50 0 10,000 0
22/07/2009
2.52
 42,510 2.49 2.60 2.52 31,100 0 0
21/07/2009
2.49
 4,190 2.47 2.52 2.45 0 0 0
20/07/2009
2.47
 24,670 2.55 2.58 2.47 0 0 0
17/07/2009
2.55
 22,110 2.61 2.61 2.52 0 0 0
16/07/2009
2.61
 91,740 2.53 2.61 2.55 62,860 0 0
15/07/2009
2.53
 64,460 2.42 2.53 2.42 50,000 0 0
14/07/2009
2.42
 27,670 2.45 2.45 2.42 0 2,000 0
13/07/2009
2.45
 28,660 2.52 2.52 2.44 0 0 0
10/07/2009
2.52
 58,070 2.50 2.61 2.50 32,160 0 0
09/07/2009
2.50
 18,800 2.52 2.58 2.50 1,480 0 0
08/07/2009
2.52
 77,390 2.40 2.52 2.40 57,360 0 0

Chính sách bảo mật | Điều khoản sử dụng |