CTCP Thủy điện Cần Đơn (sjd)

14
-0.10
(-0.71%)
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
(2026-05-13) 		0.10 0.71% 906,100 -13,980 0
14
14.15
14
2 tháng
(2026-04-13) 		0.05 0.36% 1,661,200 -15,580 0
13.95
14.15
14
3 tháng
(2026-03-16) 		0.05 0.36% 3,184,600 165,335 0.6
13.90
14.15
14
6 tháng
(2025-12-15) 		0.05 0.36% 7,767,900 -310,465 -6.0
13.80
14.20
14
12 tháng
(2025-06-17) 		0.96 7.27% 23,487,600 -343,950 -6.9
13.14
14.62
14
24 tháng
(2024-06-24) 		1.33 10.46% 61,483,100 -2,409,257 -42.2
12.25
14.62
14
36 tháng
(2023-06-28) 		2.08 17.34% 88,021,400 -3,830,571 -64.5
10.93
14.62
14
60 tháng
(2021-07-08) 		2.10 17.49% 162,575,500 -10,310,191 -197.3
10.06
15.57
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |