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)
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
05/11/2008
2.39
 51,100 2.28 2.39 2.34 20,670 0 0
04/11/2008
2.28
 30,450 2.17 2.28 2.17 12,740 0 0
03/11/2008
2.17
 24,940 2.28 2.29 2.17 0 0 0
31/10/2008
2.28
 18,630 2.29 2.29 2.23 0 0 0
30/10/2008
2.29
 17,790 2.28 2.31 2.26 0 0 0
29/10/2008
2.28
 38,610 2.19 2.29 2.25 0 0 0
28/10/2008
2.19
 24,160 2.14 2.20 2.05 300 11,000 0
27/10/2008
2.14
 29,410 2.25 2.25 2.14 0 0 0
24/10/2008
2.25
 27,550 2.25 2.31 2.25 3,000 700 0
23/10/2008
2.25
 34,250 2.35 2.35 2.25 0 1,200 0
22/10/2008
2.35
 17,430 2.42 2.42 2.35 0 0 0
21/10/2008
2.42
 42,660 2.37 2.46 2.39 9,100 0 0
20/10/2008
2.37
 27,190 2.42 2.42 2.37 9,950 0 0
17/10/2008
2.42
 13,980 2.39 2.42 2.37 6,170 0 0
16/10/2008
2.39
 21,840 2.51 2.51 2.39 900 0 0
15/10/2008
2.51
 32,460 2.45 2.51 2.46 9,200 0 0
14/10/2008
2.45
 20,880 2.34 2.45 2.45 1,500 9,200 0
13/10/2008
2.34
 8,310 2.32 2.39 2.28 200 0 0
10/10/2008
2.32
 22,030 2.43 2.43 2.32 0 0 0
09/10/2008
2.43
 47,120 2.37 2.46 2.32 0 0 0
08/10/2008
2.37
 25,720 2.34 2.39 2.26 0 0 0
07/10/2008
2.34
 36,500 2.46 2.46 2.34 0 0 0
06/10/2008
2.46
 37,830 2.59 2.59 2.46 6,200 0 0
03/10/2008
2.59
 86,160 2.52 2.63 2.57 0 9,830 0
02/10/2008
2.52
 42,720 2.42 2.52 2.52 0 0 0
01/10/2008
2.42
 22,060 2.31 2.42 2.31 0 0 0
30/09/2008
2.31
 70,740 2.42 2.42 2.31 40,000 0 0
29/09/2008
2.42
 19,310 2.51 2.51 2.39 800 0 0
26/09/2008
2.51
 39,900 2.40 2.51 2.42 0 0 0
25/09/2008
2.40
 24,300 2.35 2.40 2.32 0 0 0
24/09/2008
2.35
 15,760 2.39 2.45 2.31 13,180 0 0
23/09/2008
2.39
 87,370 2.51 2.51 2.39 11,880 0 0
22/09/2008
2.51
 7,300 2.40 2.51 2.51 0 350 0
19/09/2008
2.40
 139,570 2.29 2.40 2.22 5,750 48,570 0
18/09/2008
2.29
 12,220 2.40 2.40 2.29 2,910 9,470 0
17/09/2008
2.40
 29,650 2.52 2.52 2.40 0 18,850 0

Chính sách bảo mật | Điều khoản sử dụng |