CTCP Thủy điện Cần Đơn (sjd)

14
-0.20
(-1.41%)
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
(2025-12-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |