CTCP Thủy điện Cần Đơn (sjd)

14.05
-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
(2026-02-11) 		0.10 0.72% 1,392,500 256,500 3.6
13.80
14.10
14.10
2 tháng
(2026-01-12) 		-0.05 -0.36% 3,673,100 -512,400 -7.1
13.80
14.20
14.10
3 tháng
(2025-12-15) 		-0.05 -0.36% 4,483,400 -541,700 -7.6
13.80
14.20
14.10
6 tháng
(2025-09-15) 		-0.62 -4.27% 12,334,000 -518,500 -7.6
13.80
14.62
14.10
12 tháng
(2025-03-18) 		0.72 5.43% 27,695,500 -283,148 -4.3
12.25
14.62
14.10
24 tháng
(2024-03-25) 		2.07 17.38% 64,693,800 -3,804,151 -62.0
11.65
14.62
14.10
36 tháng
(2023-03-29) 		2.98 27.06% 89,636,600 -5,394,806 -85.4
10.46
14.62
14.10
60 tháng
(2021-04-08) 		1.89 15.65% 162,807,600 -11,011,726 -206.9
10.06
15.57
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2008
2.52
 35,350 2.65 2.65 2.52 0 10,000 0
15/09/2008
2.65
 84,070 2.79 2.91 2.65 0 5,500 0
12/09/2008
2.79
 2,560 2.92 2.92 2.79 0 1,810 0
11/09/2008
2.92
 58,400 3.08 3.08 2.92 130 20,500 0
10/09/2008
3.08
 93,000 2.97 3.11 2.92 1,000 0 0
09/09/2008
2.97
 118,650 2.83 2.97 2.92 0 500 0
08/09/2008
2.83
 93,490 2.77 2.91 2.66 1,000 0 0
05/09/2008
2.77
 59,310 2.72 2.79 2.62 0 0 0
04/09/2008
2.72
 33,610 2.66 2.76 2.69 1,000 0 0
03/09/2008
2.66
 27,870 2.54 2.66 2.66 60 100 0
29/08/2008
2.54
 22,590 2.66 2.66 2.54 900 0 0
28/08/2008
2.66
 27,700 2.80 2.80 2.66 2,000 0 0
27/08/2008
2.80
 123,060 2.68 2.80 2.68 300 0 0
26/08/2008
2.68
 13,780 2.55 2.68 2.68 0 0 0
25/08/2008
2.55
 49,300 2.45 2.55 2.54 0 0 0
22/08/2008
2.45
 33,500 2.45 2.52 2.45 0 0 0
21/08/2008
2.45
 24,340 2.34 2.45 2.34 0 0 0
20/08/2008
2.34
 30,750 2.43 2.43 2.34 10,000 0 0
19/08/2008
2.43
 29,750 2.55 2.55 2.43 100 0 0
18/08/2008
2.55
 32,160 2.46 2.55 2.46 1,640 0 0
15/08/2008
2.46
 8,450 2.40 2.46 2.46 0 0 0
14/08/2008
2.40
 39,090 2.34 2.40 2.37 0 0 0
13/08/2008
2.34
 17,170 2.32 2.35 2.31 870 0 0
12/08/2008
2.32
 24,870 2.26 2.32 2.32 0 0 0
11/08/2008
2.26
 12,880 2.20 2.26 2.26 0 0 0
08/08/2008
2.20
 31,290 2.20 2.25 2.20 200 0 0
07/08/2008
2.20
 33,470 2.22 2.28 2.20 500 0 0
06/08/2008
2.22
 18,950 2.25 2.29 2.19 0 4,500 0
05/08/2008
2.25
 3,020 2.31 2.31 2.25 270 0 0
04/08/2008
2.31
 13,960 2.37 2.37 2.31 0 0 0
01/08/2008
2.37
 8,800 2.43 2.43 2.37 3,500 0 0
31/07/2008
2.43
 14,220 2.43 2.43 2.37 1,900 0 0
30/07/2008
2.43
 22,880 2.49 2.55 2.43 5,000 0 0
29/07/2008
2.49
 17,840 2.43 2.49 2.49 0 0 0
28/07/2008
2.43
 23,290 2.39 2.45 2.32 0 0 0
25/07/2008
2.39
 30,750 2.45 2.45 2.39 1,000 8,600 0

Chính sách bảo mật | Điều khoản sử dụng |