Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/10/2007	6.22	86,050	5.98	6.22	6.04	19,160	0	0
28/09/2007	5.98	44,240	5.94	6.00	5.92	8,100	0	0
27/09/2007	5.94	45,870	5.96	5.96	5.89	1,200	0	0
26/09/2007	5.96	119,190	5.88	5.96	5.89	12,300	0	0
25/09/2007	5.88	41,470	5.75	5.88	5.81	6,800	0	0
24/09/2007	5.75	26,080	5.82	5.82	5.69	7,400	0	0
21/09/2007	5.82	19,760	5.89	5.89	5.75	3,800	0	0
20/09/2007	5.89	39,110	5.75	5.89	5.82	25,000	0	0
19/09/2007	5.75	25,550	5.69	5.75	5.62	0	0	0
18/09/2007	5.69	14,050	5.69	5.69	5.62	0	0	0
17/09/2007	5.69	28,590	5.62	5.69	5.62	15,930	20,000	0
14/09/2007	5.62	32,460	5.62	5.75	5.62	1,290	26,450	0
13/09/2007	5.62	11,900	5.73	5.73	5.62	5,300	0	0
12/09/2007	5.73	18,690	5.75	5.75	5.73	0	0	0
11/09/2007	5.75	18,240	5.75	5.77	5.70	0	0	0
10/09/2007	5.75	36,240	5.69	5.75	5.74	9,140	0	0
07/09/2007	5.69	15,550	5.82	5.82	5.62	0	0	0
06/09/2007	5.82	27,960	5.93	5.93	5.82	1,200	0	0
05/09/2007	5.93	20,820	5.96	6.02	5.89	2,000	0	0
04/09/2007	5.96	38,460	5.69	5.97	5.75	0	0	0
31/08/2007	5.69	17,800	5.69	5.82	5.65	9,080	0	0
30/08/2007	5.69	40,040	5.82	5.82	5.62	15,000	0	0
29/08/2007	5.82	43,160	5.55	5.82	5.49	38,940	0	0
28/08/2007	5.55	49,200	5.55	5.61	5.49	35,780	500	0
27/08/2007	5.55	27,560	5.55	5.61	5.49	17,950	0	0
24/08/2007	5.55	57,210	5.42	5.62	5.49	32,650	0	0
23/08/2007	5.42	23,670	5.49	5.49	5.42	13,510	0	0
22/08/2007	5.49	56,630	5.42	5.49	5.39	36,900	0	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.05	0.36%	1,116,500	11,700	0.2	13.95 14.20 14.20
2 tháng (2025-11-28)	0	0%	1,944,800	16,600	0.2	13.95 14.20 14.20
3 tháng (2025-10-29)	-0.10	-0.70%	3,438,700	56,500	0.8	13.95 14.20 14.20
6 tháng (2025-07-31)	0.42	3.05%	14,458,600	-53,600	-1.3	13.64 14.62 14.20
12 tháng (2025-02-03)	1.27	9.90%	28,675,200	648,231	8.9	12.25 14.62 14.20
24 tháng (2024-02-07)	2.21	18.61%	64,316,300	-3,248,281	-54.2	11.65 14.62 14.20
36 tháng (2023-02-13)	3.04	27.54%	87,777,500	-5,039,661	-80.8	10.46 14.62 14.20
60 tháng (2021-02-22)	2.24	18.86%	161,853,400	-10,586,426	-201.3	10.06 15.57 14.20

CTCP Thủy điện Cần Đơn (sjd)

THỐNG KÊ GIAO DỊCH