CTCP Thủy điện Cần Đơn (sjd)

14.10
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
(2026-02-11) 		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)
28/02/2008
4.04
 37,200 4.02 4.04 4.02 22,000 0 0
27/02/2008
4.02
 22,410 4.14 4.22 4.02 6,440 0 0
26/02/2008
4.14
 16,380 4.35 4.35 4.14 0 0 0
25/02/2008
4.35
 33,560 4.15 4.35 4.28 14,920 0 0
22/02/2008
4.15
 31,640 4.18 4.18 3.97 0 1,300 0
21/02/2008
4.18
 23,640 4.39 4.39 4.18 0 0 0
20/02/2008
4.39
 19,850 4.55 4.55 4.39 0 0 0
19/02/2008
4.55
 16,730 4.54 4.55 4.42 0 0 0
18/02/2008
4.54
 43,520 4.76 4.76 4.54 9,800 0 0
15/02/2008
4.76
 6,780 4.89 4.89 4.68 3,000 0 0
14/02/2008
4.89
 4,000 4.82 4.95 4.89 0 0 0
13/02/2008
4.82
 10,400 5.02 5.02 4.82 0 0 0
12/02/2008
5.02
 7,510 5.22 5.22 4.98 0 0 0
01/02/2008
5.22
 10,830 5.09 5.22 5.09 0 0 0
31/01/2008
5.09
 24,860 5.02 5.09 4.82 550 200 0
30/01/2008
5.02
 38,740 4.79 5.02 4.95 500 0 0
29/01/2008
4.79
 41,690 4.60 4.79 4.60 1,500 0 0
28/01/2008
4.60
 28,520 4.62 4.62 4.55 0 0 0
25/01/2008
4.62
 8,740 4.55 4.62 4.44 250 130 0
24/01/2008
4.55
 32,030 4.55 4.62 4.55 0 0 0
23/01/2008
4.55
 41,950 4.68 4.68 4.48 17,500 0 0
22/01/2008
4.68
 33,790 4.68 4.68 4.48 21,650 0 0
21/01/2008
4.68
 24,050 4.63 4.68 4.55 12,400 0 0
18/01/2008
4.63
 34,780 4.42 4.63 4.48 21,880 0 0
17/01/2008
4.42
 30,770 4.52 4.55 4.42 0 0 0
16/01/2008
4.52
 23,670 4.31 4.52 4.51 0 0 0
15/01/2008
4.31
 36,920 4.52 4.52 4.31 500 0 0
14/01/2008
4.52
 11,000 4.72 4.72 4.52 0 700 0
11/01/2008
4.72
 26,490 4.64 4.72 4.59 0 0 0
10/01/2008
4.64
 11,000 4.87 4.87 4.63 0 0 0
09/01/2008
4.87
 14,340 5.02 5.02 4.87 0 0 0
08/01/2008
5.02
 17,020 4.87 5.02 4.95 9,660 0 0
07/01/2008
4.87
 19,550 5.07 5.07 4.87 0 0 0
04/01/2008
5.07
 10,900 5.14 5.14 5.06 140 0 0
03/01/2008
5.14
 4,310 5.17 5.17 5.13 0 0 0
02/01/2008
5.17
 6,010 5.22 5.25 5.17 0 0 0
28/12/2007
5.22
 2,140 5.25 5.33 5.22 0 500 0
27/12/2007
5.25
 7,060 5.27 5.29 5.25 1,000 0 0
26/12/2007
5.27
 18,700 5.17 5.27 5.10 0 0 0
25/12/2007
5.17
 18,800 5.23 5.23 5.11 0 0 0
24/12/2007
5.23
 16,900 5.31 5.31 5.22 0 0 0
21/12/2007
5.31
 8,210 5.22 5.31 5.22 0 0 0
20/12/2007
5.22
 10,630 5.35 5.35 5.22 200 0 0
19/12/2007
5.35
 16,790 5.22 5.35 5.29 0 0 0
18/12/2007
5.22
 21,710 5.25 5.25 5.09 4,190 0 0
17/12/2007
5.25
 22,690 5.25 5.25 5.22 4,890 0 0
14/12/2007
5.25
 8,940 5.29 5.35 5.22 0 0 0
13/12/2007
5.29
 9,550 5.33 5.33 5.29 0 0 0
12/12/2007
5.33
 19,080 5.31 5.49 5.29 0 1,350 0
11/12/2007
5.31
 15,240 5.41 5.41 5.29 0 0 0
10/12/2007
5.41
 5,550 5.49 5.49 5.41 0 0 0
07/12/2007
5.49
 15,650 5.46 5.49 5.46 8,000 0 0
06/12/2007
5.46
 5,670 5.49 5.49 5.45 0 0 0
05/12/2007
5.49
 14,720 5.55 5.55 5.49 0 0 0
04/12/2007
5.55
 29,790 5.55 5.55 5.50 300 0 0
03/12/2007
5.55
 14,930 5.55 5.61 5.55 0 4,400 0
30/11/2007
5.55
 10,490 5.53 5.55 5.51 150 0 0
29/11/2007
5.53
 16,450 5.51 5.59 5.53 0 0 0
28/11/2007
5.51
 26,810 5.53 5.59 5.51 900 0 0
27/11/2007
5.53
 27,280 5.62 5.62 5.53 0 0 0
26/11/2007
5.62
 11,810 5.57 5.62 5.55 0 0 0
23/11/2007
5.57
 14,390 5.58 5.62 5.55 4,570 0 0
22/11/2007
5.58
 15,440 5.59 5.62 5.57 3,820 0 0
21/11/2007
5.59
 13,240 5.62 5.62 5.47 0 0 0
20/11/2007
5.62
 31,020 5.62 5.62 5.55 22,920 0 0
19/11/2007
5.62
 34,230 5.61 5.69 5.55 25,250 0 0
16/11/2007
5.61
 29,670 5.55 5.62 5.55 14,580 0 0
15/11/2007
5.55
 44,920 5.49 5.69 5.49 15,380 300 0
14/11/2007
5.49
 20,330 5.23 5.49 5.23 0 1,000 0
13/11/2007
5.23
 75,970 5.49 5.49 5.23 30,670 2,000 0
12/11/2007
5.49
 57,640 5.65 5.69 5.49 20,000 0 0
09/11/2007
5.65
 35,120 5.77 5.77 5.65 0 1,200 0
08/11/2007
5.77
 30,730 5.88 5.89 5.77 0 0 0
07/11/2007
5.88
 21,470 5.89 5.90 5.88 0 0 0
06/11/2007
5.89
 51,430 5.84 5.96 5.89 1,110 2,000 0
05/11/2007
5.84
 22,550 6.02 6.02 5.84 200 0 0
02/11/2007
6.02
 50,930 6.09 6.16 6.02 1,000 6,760 0
01/11/2007
6.09
 58,720 6.16 6.16 6.02 300 10,000 0
31/10/2007
6.16
 228,660 6.14 6.44 6.16 14,160 65,450 0
30/10/2007
6.14
 95,520 5.86 6.14 6.14 0 40,000 0
29/10/2007
5.86
 28,500 5.97 6.02 5.86 1,000 4,500 0
26/10/2007
5.97
 50,300 6.02 6.09 5.96 4,000 20,230 0
25/10/2007
6.02
 58,450 6.02 6.02 5.89 7,900 30,860 0
24/10/2007
6.02
 58,850 5.97 6.02 5.82 1,970 14,350 0
23/10/2007
5.97
 55,390 6.12 6.12 5.96 0 22,360 0
22/10/2007
6.12
 79,920 6.29 6.29 6.09 0 54,380 0
19/10/2007
6.29
 34,920 6.36 6.36 6.17 3,000 10,000 0
18/10/2007
6.36
 59,970 6.42 6.42 6.29 38,770 3,500 0
17/10/2007
6.42
 80,810 6.42 6.56 6.42 14,540 0 0
16/10/2007
6.42
 91,250 6.29 6.42 6.29 40,500 0 0
15/10/2007
6.29
 65,930 6.36 6.36 6.26 7,290 640 0
12/10/2007
6.36
 42,500 6.49 6.49 6.34 0 0 0
11/10/2007
6.49
 87,760 6.54 6.56 6.42 45,000 500 0
10/10/2007
6.54
 220,240 6.25 6.56 6.36 20,100 300 0
09/10/2007
6.25
 96,100 5.96 6.25 6.25 0 200 0
08/10/2007
5.96
 62,420 6.08 6.16 5.96 210 7,800 0
05/10/2007
6.08
 25,240 6.04 6.16 6.02 0 0 0
04/10/2007
6.04
 55,210 6.18 6.18 6.04 0 4,000 0
03/10/2007
6.18
 55,970 6.25 6.25 6.16 2,010 0 0
02/10/2007
6.25
 100,450 6.22 6.32 6.22 11,140 0 0

Chính sách bảo mật | Điều khoản sử dụng |