CTCP Thủy điện Cần Đơn (sjd)

14.15
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
(2025-11-04) 		-0.10 -0.70% 1,275,000 22,700 0.3
14.05
14.20
14.10
2 tháng
(2025-10-06) 		-0.10 -0.70% 3,715,300 154,500 2.2
13.90
14.30
14.10
3 tháng
(2025-09-05) 		0.01 0.10% 9,443,600 -166,800 -3.0
13.90
14.62
14.10
6 tháng
(2025-06-09) 		1 7.64% 15,880,200 -6,185 -0.5
13.10
14.62
14.10
12 tháng
(2024-12-09) 		1.40 11.06% 31,087,100 1,247,208 17.5
12.25
14.62
14.10
24 tháng
(2023-12-15) 		2.09 17.43% 65,436,800 -3,615,006 -59.6
11.65
14.62
14.10
36 tháng
(2022-12-20) 		3.04 27.54% 87,341,100 -5,183,131 -83.0
10.46
14.62
14.10
60 tháng
(2020-12-30) 		2.10 17.49% 164,001,910 -11,067,726 -209.6
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)
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
21/08/2007
5.42
 29,930 5.49 5.49 5.42 25,970 0 0
20/08/2007
5.49
 33,500 5.25 5.49 5.22 30,790 0 0
17/08/2007
5.25
 7,810 5.27 5.29 5.25 1,250 0 0
16/08/2007
5.27
 11,370 5.35 5.35 5.25 4,080 1,300 0
15/08/2007
5.35
 20,710 5.37 5.37 5.31 5,000 0 0
14/08/2007
5.37
 33,960 5.29 5.42 5.35 0 0 0
13/08/2007
5.29
 22,800 5.46 5.46 5.29 2,280 1,000 0
10/08/2007
5.46
 21,150 5.49 5.50 5.35 500 0 0
09/08/2007
5.49
 39,390 5.35 5.51 5.42 25,000 0 0
08/08/2007
5.35
 22,850 5.49 5.49 5.35 1,000 0 0
07/08/2007
5.49
 29,830 5.35 5.49 5.35 9,820 0 0
06/08/2007
5.35
 13,760 5.49 5.49 5.35 0 0 0
03/08/2007
5.49
 17,430 5.55 5.55 5.42 1,460 0 0
02/08/2007
5.55
 36,870 5.57 5.69 5.55 0 1,000 0
01/08/2007
5.57
 24,350 5.31 5.57 5.46 20 0 0
31/07/2007
5.31
 53,030 5.58 5.58 5.31 27,360 0 0
30/07/2007
5.58
 15,680 5.78 5.78 5.58 0 0 0
27/07/2007
5.78
 19,790 5.84 5.84 5.75 0 2,000 0
26/07/2007
5.84
 17,080 6.00 6.00 5.84 0 0 0
25/07/2007
6.00
 35,720 5.96 6.00 5.89 19,010 0 0
24/07/2007
5.96
 22,280 5.96 6.02 5.96 2,000 0 0
23/07/2007
5.96
 18,510 6.09 6.29 5.96 0 0 0
20/07/2007
6.09
 16,800 5.89 6.09 5.88 6,020 0 0
19/07/2007
5.89
 30,780 6.02 6.02 5.85 0 130 0
18/07/2007
6.02
 26,470 6.29 6.29 6.02 300 0 0
17/07/2007
6.29
 46,210 6.42 6.42 6.29 0 3,520 0
16/07/2007
6.42
 86,730 6.34 6.42 6.34 70,000 0 0
13/07/2007
6.34
 56,550 6.32 6.34 6.29 40,000 0 0
12/07/2007
6.32
 74,270 6.32 6.42 6.32 40,110 0 0
11/07/2007
6.32
 51,330 6.02 6.32 6.16 40,000 900 0
10/07/2007
6.02
 39,750 6.02 6.02 6.02 30,000 0 0
09/07/2007
6.02
 40,660 6.02 6.02 6.02 30,100 0 0
06/07/2007
6.02
 54,350 5.89 6.02 6.02 30,000 4,300 0
05/07/2007
5.89
 43,390 5.75 5.89 5.89 30,000 4,550 0
04/07/2007
5.75
 10,440 5.49 5.75 5.49 0 0 0
03/07/2007
5.49
 33,540 5.49 5.49 5.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |