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)
03/05/2024
11.81
 57,400 11.93 11.93 11.81 0 20,800 -0.3
02/05/2024
11.89
 18,400 11.81 11.89 11.73 2,000 0 0.0
26/04/2024
11.73
 27,600 11.81 11.85 11.73 1,000 0 0.0
25/04/2024
11.81
 23,500 11.85 11.85 11.69 0 0 0
24/04/2024
11.73
 58,400 11.81 11.81 11.69 0 25,400 -0.4
23/04/2024
11.73
 20,000 11.81 11.81 11.69 0 300 -0.0
22/04/2024
11.73
 16,300 11.69 11.81 11.69 0 500 -0.0
19/04/2024
11.65
 117,900 11.69 11.73 11.61 1,500 1,300 0.0
17/04/2024
11.77
 107,900 11.81 11.85 11.73 500 14,400 -0.2
16/04/2024
11.85
 158,200 11.77 11.85 11.65 800 200 0.0
15/04/2024
11.85
 66,800 11.93 11.93 11.81 0 12,700 -0.2
12/04/2024
11.93
 60,000 11.93 11.97 11.89 0 22,300 -0.3
11/04/2024
11.97
 28,800 11.97 11.97 11.93 0 15,800 -0.2
10/04/2024
11.97
 55,600 11.97 11.97 11.93 0 23,000 -0.3
09/04/2024
11.97
 58,500 11.97 12.05 11.93 22,500 9,500 0.2
08/04/2024
11.93
 53,000 11.93 12.05 11.89 0 13,400 -0.2
05/04/2024
11.93
 55,500 11.97 11.97 11.93 0 0 0
04/04/2024
11.97
 61,200 11.97 12.05 11.97 12,000 0 0.2
03/04/2024
11.93
 64,600 12.01 12.05 11.93 1,000 0 0.0
02/04/2024
12.01
 61,900 12.01 12.05 11.93 0 100 -0.0
01/04/2024
12.01
 62,500 12.01 12.05 11.97 1,500 0 0.0
29/03/2024
12.05
 17,400 12.05 12.05 12.01 0 500 -0.0
28/03/2024
12.05
 71,500 12.05 12.05 11.97 0 2,000 -0.0
27/03/2024
11.97
 69,800 11.93 12.05 11.93 0 0 0
26/03/2024
11.89
 30,300 11.97 11.97 11.89 0 0 0
25/03/2024
11.93
 61,400 11.97 11.97 11.89 0 0 0
22/03/2024
11.93
 60,800 11.93 11.97 11.89 0 0 0
21/03/2024
11.93
 139,400 11.89 11.93 11.85 51,600 0 0.8
20/03/2024
11.89
 28,800 11.97 11.97 11.89 1,500 0 0.0
19/03/2024
11.93
 30,200 12.01 12.01 11.89 0 0 0
18/03/2024
11.93
 116,400 12.05 12.05 11.89 1,000 100 0.0
15/03/2024
11.93
 204,600 11.97 12.01 11.85 0 0 0
14/03/2024
11.93
 24,900 11.97 12.05 11.93 0 100 -0.0
13/03/2024
11.97
 153,600 11.97 12.09 11.97 30,000 0 0.5
12/03/2024
11.97
 37,200 12.01 12.01 11.89 0 0 0
11/03/2024
11.89
 129,900 11.93 11.97 11.89 1,000 46,100 -0.7
08/03/2024
11.97
 92,800 11.97 11.97 11.93 0 33,900 -0.5
07/03/2024
12.05
 48,500 11.93 12.05 11.93 0 14,800 -0.2
06/03/2024
11.97
 90,500 12.13 12.13 11.89 500 23,300 -0.3
05/03/2024
12.01
 128,900 12.17 12.17 11.97 0 0 0
04/03/2024
12.17
 89,200 12.13 12.21 12.01 228,420 229,020 -0.0
01/03/2024
12.13
 95,700 12.13 12.17 12.05 0 0 0
29/02/2024
12.13
 36,700 12.17 12.17 12.09 0 100 -0.0
28/02/2024
12.17
 56,800 12.17 12.17 11.89 0 0 0
27/02/2024
12.17
 41,200 12.17 12.21 12.13 0 6,600 -0.1
26/02/2024
12.21
 101,700 12.17 12.21 12.09 500 200 0.0
23/02/2024
12.17
 121,900 12.33 12.33 12.13 30,000 0 0.5
22/02/2024
12.17
 28,700 12.17 12.25 12.13 0 100 -0.0
21/02/2024
12.21
 104,400 12.21 12.29 12.13 4,000 0 0.1
20/02/2024
12.21
 233,000 12.17 12.29 12.13 25,000 0 0.4
19/02/2024
12.17
 101,500 12.13 12.21 12.13 20,000 100 0.3
16/02/2024
12.13
 92,800 12.05 12.13 12.05 0 1,100 -0.0
15/02/2024
12.05
 180,600 11.89 12.61 11.89 0 31,800 -0.5
07/02/2024
11.89
 29,300 11.89 11.93 11.85 0 30 -0.0
06/02/2024
11.93
 21,800 11.89 11.93 11.81 0 25 0
05/02/2024
11.89
 257,600 11.77 11.97 11.77 300 75,100 -1.1
02/02/2024
11.77
 46,800 11.77 11.85 11.69 0 6,300 -0.1
01/02/2024
11.77
 106,000 11.69 11.85 11.69 500 29,000 -0.4
31/01/2024
11.77
 335,800 11.89 11.89 11.65 7,500 10,000 -0.0
30/01/2024
11.85
 59,200 11.89 11.89 11.81 0 26,000 -0.4
29/01/2024
11.85
 399,600 11.93 11.97 11.65 7,900 50,300 -0.6
26/01/2024
11.89
 64,300 11.89 11.97 11.89 8,000 23,100 -0.2
25/01/2024
11.89
 112,600 11.93 11.97 11.85 0 22,200 -0.3
24/01/2024
11.93
 77,500 11.89 11.93 11.89 2,400 36,600 -0.5
23/01/2024
11.93
 58,500 11.97 11.97 11.89 2,000 31,000 -0.4
22/01/2024
12.01
 68,300 11.97 12.01 11.93 0 32,000 -0.5
19/01/2024
12.01
 42,700 12.01 12.01 11.97 1,300 8,700 -0.1
18/01/2024
12.01
 44,700 11.97 12.01 11.93 0 0 0
17/01/2024
11.93
 48,100 11.93 11.93 11.89 0 5,000 -0.1
16/01/2024
11.93
 32,500 11.89 11.93 11.85 200 0 0.0
15/01/2024
11.85
 85,700 11.93 11.93 11.85 5,000 5,200 -0.0
12/01/2024
11.93
 53,300 11.89 11.97 11.85 2,000 1,000 0.0
11/01/2024
11.89
 80,000 11.93 11.97 11.89 0 0 0
10/01/2024
11.93
 57,600 11.89 11.97 11.89 0 0 0
09/01/2024
11.93
 60,900 11.93 11.97 11.89 0 0 0
08/01/2024
11.93
 49,200 11.97 11.97 11.89 100 0 0.0
05/01/2024
11.97
 60,400 11.97 11.97 11.89 0 0 0
04/01/2024
11.97
 71,700 11.97 12.01 11.93 5,000 100 0.1
03/01/2024
11.97
 47,600 11.89 11.97 11.89 0 0 0
02/01/2024
11.89
 102,500 11.97 11.97 11.89 0 5,000 -0.1
29/12/2023
11.97
 66,600 11.93 11.97 11.85 6,200 24,600 -0.3
28/12/2023
11.93
 38,200 11.89 12.01 11.85 100 1,900 -0.0
27/12/2023
11.89
 50,100 11.93 11.93 11.73 500 400 0.0
26/12/2023
11.93
 9,900 11.93 11.93 11.89 0 900 -0.0
25/12/2023
11.93
 47,600 11.93 11.93 11.81 300 14,000 -0.2
22/12/2023
11.93
 87,000 12.01 12.01 11.85 10,000 0 0.1
21/12/2023
12.01
 24,900 11.97 12.01 11.89 0 0 0
20/12/2023
11.97
 47,600 11.89 11.97 11.89 0 0 0
19/12/2023
11.89
 35,100 11.89 11.97 11.85 1,000 0 0.0
18/12/2023
11.89
 12,000 12.01 12.01 11.89 0 0 0
15/12/2023
12.01
 22,300 11.93 12.01 11.89 0 500 -0.0
14/12/2023
11.93
 25,800 12.01 12.01 11.89 0 0 0
13/12/2023
12.01
 26,700 12.01 12.05 11.89 11,000 0 0.2
12/12/2023
12.01
 110,600 11.93 12.01 11.85 53,400 7,800 0.7
11/12/2023
11.93
 33,200 11.93 11.97 11.85 0 100 -0.0
08/12/2023
11.93
 28,100 11.93 11.97 11.81 0 0 0
07/12/2023
11.93
 31,600 11.93 11.93 11.81 0 200 -0.0
06/12/2023
11.93
 47,200 11.89 11.97 11.93 0 300 -0.0
05/12/2023
11.89
 67,700 11.89 11.97 11.81 0 100 -0.0
04/12/2023
11.89
 73,100 11.93 11.93 11.77 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |