CTCP Thủy điện Cần Đơn (sjd)

13.90
0
(0%)
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
(2026-06-29) 		-0.20 -1.42% 1,291,000 -107,600 0
13.85
14.15
13.90
2 tháng
(2026-06-01) 		-0.20 -1.42% 2,241,100 -194,008 0
13.85
14.15
13.90
3 tháng
(2026-05-04) 		-0.10 -0.71% 3,107,400 -160,888 0
13.85
14.15
13.90
6 tháng
(2026-01-30) 		-0.10 -0.71% 7,902,100 -397,973 -4.8
13.80
14.15
13.90
12 tháng
(2025-08-04) 		0.22 1.59% 22,499,100 -570,773 -7.8
13.64
14.62
13.90
24 tháng
(2024-08-08) 		1.41 11.33% 57,320,800 -1,507,765 -24.9
12.25
14.62
13.90
36 tháng
(2023-08-14) 		1.18 9.28% 86,289,500 -4,054,479 -65.3
10.93
14.62
13.90
60 tháng
(2021-08-24) 		2 16.83% 162,537,800 -10,507,199 -197.6
10.06
15.57
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2009
2.20
 25,300 2.15 2.23 2.20 0 0 0
06/05/2009
2.15
 25,760 2.25 2.25 2.15 20 0 0
05/05/2009
2.25
 89,630 2.17 2.28 2.25 0 950 0
04/05/2009
2.17
 86,760 2.08 2.17 2.15 0 0 0
29/04/2009
2.08
 23,120 2.09 2.11 2.05 0 0 0
28/04/2009
2.09
 5,240 2.08 2.09 2.06 0 0 0
27/04/2009
2.08
 6,390 2.08 2.08 2.08 50 0 0
24/04/2009
2.08
 31,060 2.08 2.09 2.06 0 0 0
23/04/2009
2.08
 17,180 2.11 2.11 2.08 0 0 0
22/04/2009
2.11
 15,000 2.08 2.11 2.06 0 0 0
21/04/2009
2.08
 22,240 2.08 2.08 2.03 0 0 0
20/04/2009
2.08
 26,210 2.17 2.17 2.08 450 0 0
17/04/2009
2.17
 37,210 2.26 2.26 2.15 700 2,300 0
16/04/2009
2.26
 61,340 2.25 2.28 2.23 0 0 0
15/04/2009
2.25
 9,200 2.32 2.32 2.25 0 570 0
14/04/2009
2.32
 22,520 2.34 2.34 2.28 0 500 0
13/04/2009
2.34
 71,520 2.26 2.37 2.31 0 0 0
10/04/2009
2.26
 60,640 2.22 2.29 2.23 0 0 0
09/04/2009
2.22
 9,960 2.26 2.26 2.20 0 0 0
08/04/2009
2.26
 19,520 2.34 2.37 2.23 1,000 0 0
07/04/2009
2.34
 33,320 2.28 2.34 2.22 0 0 0
03/04/2009
2.28
 66,940 2.17 2.28 2.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |