CTCP Thủy điện Cần Đơn (sjd)

14
-0.20
(-1.41%)
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)
02/04/2009
2.17
 33,300 2.11 2.17 2.11 0 0 0
01/04/2009
2.11
 9,340 2.06 2.11 2.06 0 0 0
31/03/2009
2.06
 9,240 2.06 2.06 2.03 0 0 0
30/03/2009
2.06
 4,470 2.08 2.08 2.05 0 0 0
27/03/2009
2.08
 6,900 2.08 2.11 2.08 0 0 0
26/03/2009
2.08
 16,740 2.08 2.09 2.06 250 0 0
25/03/2009
2.08
 8,740 2.11 2.12 2.08 0 0 0
24/03/2009
2.11
 6,330 2.09 2.14 2.09 0 0 0
23/03/2009
2.09
 4,990 2.08 2.09 2.06 0 0 0
20/03/2009
2.08
 11,390 2.09 2.11 2.03 0 0 0
19/03/2009
2.09
 11,270 2.14 2.14 2.08 0 0 0
18/03/2009
2.14
 57,930 2.15 2.19 2.14 0 0 0
17/03/2009
2.15
 11,290 2.08 2.17 2.06 0 0 0
16/03/2009
2.08
 9,670 2.08 2.11 2.05 0 0 0
13/03/2009
2.08
 8,470 2.06 2.09 2.08 0 0 0
12/03/2009
2.06
 5,210 2.08 2.08 2.05 0 0 0
11/03/2009
2.08
 10,120 2.06 2.09 2.06 0 0 0
10/03/2009
2.06
 9,110 2.05 2.06 2.03 100 0 0
09/03/2009
2.05
 1,000 2.05 2.05 2.05 0 0 0
06/03/2009
2.05
 26,590 2.05 2.05 2.00 0 12,500 0
05/03/2009
2.05
 5,750 2.05 2.05 2.02 0 0 0
04/03/2009
2.05
 5,630 2.02 2.05 2.02 0 0 0
03/03/2009
2.02
 2,550 2.08 2.08 2.02 0 0 0
02/03/2009
2.08
 3,130 2.06 2.08 2.02 0 0 0
27/02/2009
2.06
 2,340 2.06 2.06 2.06 0 0 0
26/02/2009
2.06
 3,500 2.08 2.08 2.00 0 0 0
25/02/2009
2.08
 2,700 2.03 2.12 2.06 0 0 0
24/02/2009
2.03
 17,800 2.03 2.05 2.02 0 0 0
23/02/2009
2.03
 14,980 2.06 2.06 2.03 0 0 0
20/02/2009
2.06
 14,730 2.06 2.08 2.05 0 0 0
19/02/2009
2.06
 6,910 2.03 2.06 2.00 100 0 0
18/02/2009
2.03
 8,820 2.05 2.05 2.03 0 0 0
17/02/2009
2.05
 19,400 2.06 2.06 2.03 0 0 0
16/02/2009
2.06
 6,570 2.03 2.06 2.05 0 0 0
13/02/2009
2.03
 10,030 2.02 2.05 2.03 0 0 0
12/02/2009
2.02
 5,190 2.05 2.05 2.02 0 0 0
11/02/2009
2.05
 1,860 2.02 2.05 2.00 0 0 0
10/02/2009
2.02
 1,900 2.05 2.05 2.02 0 0 0
09/02/2009
2.05
 4,490 2.05 2.05 2.05 0 0 0
06/02/2009
2.05
 4,020 2.02 2.05 2.00 0 0 0
05/02/2009
2.02
 12,580 2.02 2.05 1.95 0 0 0
04/02/2009
2.02
 8,630 2.02 2.06 2.02 0 0 0
03/02/2009
2.02
 8,400 2.03 2.06 2.00 0 0 0
02/02/2009
2.03
 14,760 2.08 2.08 2.00 0 0 0
23/01/2009
2.08
 62,080 2.12 2.22 2.06 10,000 25,000 0
22/01/2009
2.12
 50,910 2.17 2.26 2.12 10,000 40,000 0
21/01/2009
2.17
 2,510 2.14 2.17 2.17 0 0 0
20/01/2009
2.14
 7,390 2.15 2.15 2.12 0 0 0
19/01/2009
2.15
 8,240 2.19 2.19 2.15 0 0 0
16/01/2009
2.19
 9,690 2.15 2.20 2.15 0 0 0
15/01/2009
2.15
 6,030 2.15 2.17 2.15 0 0 0
14/01/2009
2.15
 4,090 2.15 2.17 2.15 0 0 0
13/01/2009
2.15
 2,200 2.17 2.17 2.15 0 0 0
12/01/2009
2.17
 2,010 2.12 2.17 2.12 0 0 0
09/01/2009
2.12
 600 2.14 2.14 2.12 0 0 0
08/01/2009
2.14
 6,990 2.23 2.23 2.14 5,570 0 0
07/01/2009
2.23
 30,260 2.20 2.23 2.20 0 2,000 0
06/01/2009
2.20
 5,340 2.20 2.23 2.20 0 0 0
05/01/2009
2.20
 20 2.17 2.20 2.20 0 0 0
02/01/2009
2.17
 2,400 2.20 2.20 2.17 0 0 0
31/12/2008
2.20
 14,380 2.15 2.20 2.12 280 0 0
30/12/2008
2.15
 6,720 2.15 2.19 2.15 0 0 0
29/12/2008
2.15
 6,380 2.15 2.22 2.09 0 0 0
26/12/2008
2.15
 5,700 2.12 2.15 2.11 0 0 0
25/12/2008
2.12
 470 2.11 2.12 2.09 0 0 0
24/12/2008
2.11
 2,350 2.12 2.12 2.08 0 0 0
23/12/2008
2.12
 2,240 2.14 2.15 2.12 0 0 0
22/12/2008
2.14
 3,200 2.15 2.19 2.14 0 0 0
19/12/2008
2.15
 13,990 2.15 2.15 2.11 0 0 0
18/12/2008
2.15
 1,510 2.12 2.15 2.12 300 0 0
17/12/2008
2.12
 6,400 2.12 2.12 2.12 0 0 0
16/12/2008
2.12
 8,000 2.23 2.23 2.12 0 0 0
15/12/2008
2.23
 3,110 2.20 2.25 2.15 0 0 0
12/12/2008
2.20
 8,760 2.11 2.20 2.15 0 0 0
11/12/2008
2.11
 11,790 2.09 2.12 2.08 0 3,830 0
10/12/2008
2.09
 17,710 2.12 2.12 2.08 190 6,760 0
09/12/2008
2.12
 4,060 2.11 2.12 2.11 60 0 0
08/12/2008
2.11
 36,460 2.11 2.12 2.11 1,200 0 0
05/12/2008
2.11
 15,880 2.15 2.15 2.11 0 0 0
04/12/2008
2.15
 12,220 2.15 2.15 2.12 0 0 0
03/12/2008
2.15
 9,000 2.15 2.15 2.15 0 0 0
02/12/2008
2.15
 5,940 2.22 2.22 2.12 0 0 0
01/12/2008
2.22
 6,010 2.22 2.22 2.17 0 0 0
28/11/2008
2.22
 15,970 2.12 2.22 2.15 0 1,500 0
27/11/2008
2.12
 17,400 2.20 2.20 2.12 0 0 0
26/11/2008
2.20
 26,020 2.19 2.20 2.19 0 0 0
25/11/2008
2.19
 5,530 2.19 2.19 2.15 0 0 0
24/11/2008
2.19
 8,240 2.15 2.19 2.09 0 0 0
21/11/2008
2.15
 10,920 2.15 2.15 2.09 800 0 0
20/11/2008
2.15
 23,680 2.17 2.17 2.11 0 0 0
19/11/2008
2.17
 1,160 2.19 2.23 2.17 0 0 0
18/11/2008
2.19
 16,280 2.20 2.20 2.15 0 2,000 0
17/11/2008
2.20
 3,500 2.23 2.23 2.15 0 0 0
14/11/2008
2.23
 17,470 2.23 2.29 2.23 500 0 0
13/11/2008
2.23
 11,700 2.26 2.26 2.19 500 0 0
12/11/2008
2.26
 10,770 2.19 2.26 2.12 0 0 0
11/11/2008
2.19
 31,120 2.29 2.29 2.19 0 0 0
10/11/2008
2.29
 12,410 2.26 2.29 2.25 0 0 0
07/11/2008
2.26
 16,750 2.37 2.37 2.26 0 0 0
06/11/2008
2.37
 33,980 2.39 2.39 2.29 2,590 0 0

Chính sách bảo mật | Điều khoản sử dụng |