CTCP Thủy điện Cần Đơn (sjd)

14.05
-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
(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)
01/08/2024
12.53
 266,100 12.80 12.92 12.37 0 75,700 -1.2
31/07/2024
12.88
 89,900 12.84 12.92 12.77 0 30,500 -0.5
30/07/2024
12.80
 131,500 12.80 12.88 12.73 100 27,300 -0.4
29/07/2024
12.80
 80,700 12.77 12.80 12.69 100 27,300 -0.4
26/07/2024
12.80
 51,600 12.65 12.84 12.65 0 23,000 -0.4
25/07/2024
12.73
 132,300 12.73 12.77 12.61 0 50,000 -0.8
24/07/2024
12.73
 175,000 12.77 12.77 12.61 2,700 56,900 -0.9
23/07/2024
12.77
 206,200 13.16 13.16 12.77 0 50,700 -0.8
22/07/2024
12.84
 388,300 13.24 13.24 12.77 9,800 50,300 -0.7
19/07/2024
13.24
 221,600 13.24 13.36 13.16 6,600 54,000 -0.8
18/07/2024
13.20
 236,300 13.36 13.40 13.04 8,900 50,000 -0.7
17/07/2024
13.32
 420,900 13.64 13.96 13.20 300 13,300 -0.2
16/07/2024
13.64
 705,800 13.04 13.80 12.92 64,800 58,400 0.1
15/07/2024
13.04
 139,400 12.88 13.08 12.88 12,500 25,000 -0.2
12/07/2024
12.88
 93,100 12.88 12.96 12.84 0 25,000 -0.4
11/07/2024
12.88
 129,100 13.00 13.00 12.88 3,500 51,200 -0.8
10/07/2024
13.00
 196,200 13.12 13.16 12.96 0 54,600 -0.9
09/07/2024
13.12
 349,600 12.84 13.16 12.84 0 50,100 -0.8
08/07/2024
12.84
 235,900 12.77 13.00 12.73 9,200 25,000 -0.3
05/07/2024
12.77
 76,200 12.77 12.77 12.69 200 25,000 -0.4
04/07/2024
12.77
 94,000 12.84 12.84 12.73 0 52,400 -0.8
03/07/2024
12.84
 117,600 12.77 12.84 12.77 15,000 25,000 -0.2
02/07/2024
12.77
 133,600 12.77 12.84 12.73 0 57,200 -0.9
01/07/2024
12.77
 110,800 12.84 12.84 12.69 5,900 35,200 -0.5
28/06/2024
12.77
 57,200 12.92 12.92 12.77 0 15,000 -0.2
27/06/2024
12.88
 180,800 12.80 13.00 12.73 30,000 24,200 0.1
26/06/2024
12.73
 107,300 12.84 12.88 12.53 100 31,600 -0.5
25/06/2024
12.65
 205,200 12.80 12.88 12.65 75,400 51,200 0.4
24/06/2024
12.77
 220,400 12.96 12.96 12.77 2,600 55,200 -0.8
21/06/2024
13.04
 131,200 13.16 13.16 12.96 26,200 56,700 -0.5
20/06/2024
12.92
 101,600 13.04 13.08 12.92 22,600 37,000 -0.2
19/06/2024
13.00
 75,200 13.00 13.08 12.92 0 23,000 -0.4
18/06/2024
13.00
 140,200 12.92 13.00 12.88 3,000 52,200 -0.8
17/06/2024
12.92
 199,100 12.92 12.92 12.80 22,300 51,500 -0.5
14/06/2024
12.88
 180,800 13.04 13.08 12.88 35,200 49,400 -0.2
13/06/2024
13.04
 197,800 13.20 13.20 13.04 21,100 50,700 -0.5
12/06/2024
13.20
 204,200 13.28 13.28 13.08 14,200 50,000 -0.6
11/06/2024
13.16
 379,600 13.32 13.32 13.12 9,200 53,159 -0.7
10/06/2024
13.16
 419,400 12.77 13.28 12.77 36,800 50,200 -0.2
07/06/2024
12.73
 97,800 12.77 12.77 12.65 0 59,400 -0.9
06/06/2024
12.65
 244,900 12.49 12.84 12.49 700 53,700 -0.8
05/06/2024
12.49
 118,300 12.49 12.53 12.45 0 24,000 -0.4
04/06/2024
12.49
 67,500 12.49 12.57 12.49 0 26,000 -0.4
03/06/2024
12.53
 181,800 12.53 12.61 12.49 42,300 54,000 -0.2
31/05/2024
12.45
 136,300 12.33 12.45 12.25 6,500 50,000 -0.7
30/05/2024
12.37
 99,800 12.41 12.41 12.29 0 50,600 -0.8
29/05/2024
12.29
 194,100 12.37 12.45 12.29 0 53,300 -0.8
28/05/2024
12.29
 110,500 12.29 12.45 12.25 0 50,000 -0.8
27/05/2024
12.29
 64,400 12.37 12.37 12.25 400 22,400 -0.3
24/05/2024
12.29
 119,100 12.49 12.49 12.21 0 30,200 -0.5
23/05/2024
12.41
 123,400 12.61 12.61 12.41 800 50,300 -0.8
22/05/2024
12.41
 284,300 12.29 12.69 12.25 5,000 53,200 -0.8
21/05/2024
12.29
 140,600 12.25 12.29 12.21 0 59,600 -0.9
20/05/2024
12.25
 147,100 12.25 12.29 12.17 0 34,300 -0.5
17/05/2024
12.25
 163,700 12.05 12.61 12.05 0 18,700 -0.3
16/05/2024
12.09
 162,800 11.93 12.09 11.93 3,700 25,000 -0.3
15/05/2024
11.93
 51,700 11.89 11.93 11.89 1,100 31,800 -0.5
14/05/2024
11.93
 134,000 11.85 11.93 11.85 54,700 20,100 0.5
13/05/2024
11.89
 77,400 11.85 11.93 11.85 0 29,900 -0.4
10/05/2024
11.89
 62,600 11.97 11.97 11.85 200 4,800 -0.1
09/05/2024
11.89
 82,100 11.93 11.97 11.85 0 45,200 -0.7
08/05/2024
11.93
 41,800 11.89 11.93 11.89 0 1,500 -0.0
07/05/2024
11.89
 24,400 11.93 11.93 11.85 0 9,100 -0.1
06/05/2024
11.89
 51,300 11.89 11.97 11.85 0 19,300 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |