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)
31/08/2023
12.76
 79,600 12.65 12.87 12.65 0 300 -0.0
30/08/2023
12.65
 39,200 12.65 12.65 12.57 0 200 -0.0
29/08/2023
12.65
 27,200 12.65 12.72 12.65 0 0 0
28/08/2023
12.65
 57,000 12.50 12.65 12.50 0 10,000 -0.2
25/08/2023
12.50
 40,400 12.57 12.65 12.46 0 12,500 -0.2
24/08/2023
12.57
 36,500 12.46 12.57 12.39 9,100 17,400 -0.1
23/08/2023
12.46
 20,900 12.46 12.46 12.39 0 0 0
22/08/2023
12.46
 26,700 12.39 12.46 12.35 0 1,200 -0.0
21/08/2023
12.39
 84,900 12.42 12.42 12.31 500 0 0.0
18/08/2023
12.42
 193,100 12.61 12.68 12.28 0 0 0
17/08/2023
12.61
 87,100 12.65 12.68 12.61 16,800 0 0.3
16/08/2023
12.65
 45,200 12.68 12.68 12.61 10,000 0 0.2
15/08/2023
12.68
 101,700 12.72 12.72 12.57 0 0 0
14/08/2023
12.72
 47,700 12.72 12.72 12.61 700 700 0
11/08/2023
12.72
 85,500 12.72 12.76 12.57 9,200 0 0.2
10/08/2023
12.72
 78,700 12.79 12.79 12.65 0 25,100 -0.4
09/08/2023
12.79
 92,100 12.68 12.83 12.61 0 0 0
08/08/2023
12.68
 102,700 12.65 12.68 12.57 0 0 0
07/08/2023
12.65
 104,000 12.68 12.68 12.61 500 800 -0.0
04/08/2023
12.68
 100,500 12.61 12.68 12.57 4,000 0 0.1
03/08/2023
12.61
 94,800 12.65 12.65 12.61 0 0 0
02/08/2023
12.65
 88,200 12.72 12.72 12.57 0 0 0
01/08/2023
12.72
 90,500 12.72 12.72 12.61 10,900 0 0.2
31/07/2023
12.72
 108,700 12.65 12.72 12.57 8,800 0 0.2
28/07/2023
12.65
 137,100 12.72 12.72 12.57 3,800 0 0.1
27/07/2023
12.72
 116,000 12.61 12.72 12.57 0 0 0
26/07/2023
12.61
 79,800 12.61 12.65 12.57 19,000 0 0.3
25/07/2023
12.61
 346,000 12.83 12.83 12.50 5,400 0 0.1
24/07/2023
12.83
 128,500 12.87 13.01 12.72 23,200 0 0.4
21/07/2023
12.87
 428,100 12.50 13.09 12.79 2,300 30,900 -0.5
20/07/2023
12.50
 189,800 12.28 12.53 12.28 0 0 0
19/07/2023
12.28
 115,700 12.24 12.31 12.20 300 4,000 -0.1
18/07/2023
12.24
 140,800 12.28 12.31 12.20 22,000 0 0.4
17/07/2023
12.28
 52,400 12.28 12.31 12.24 0 0 0
14/07/2023
12.28
 211,400 12.05 12.31 12.05 10,000 0 0.2
13/07/2023
12.05
 74,000 12.05 12.05 11.98 0 0 0
12/07/2023
12.05
 34,000 12.09 12.09 11.98 0 0 0
11/07/2023
12.09
 86,600 12.05 12.09 11.98 0 0 0
10/07/2023
12.05
 104,000 12.05 12.05 11.98 0 700 -0.0
07/07/2023
12.05
 40,100 12.09 12.09 11.98 0 16,700 -0.3
06/07/2023
12.09
 78,200 12.09 12.13 12.05 10,000 0 0.2
05/07/2023
12.09
 52,000 12.13 12.16 12.09 0 0 0
04/07/2023
12.13
 76,700 12.13 12.16 12.13 0 0 0
03/07/2023
12.13
 33,200 12.05 12.20 12.09 0 1,000 -0.0
30/06/2023
12.05
 66,100 11.98 12.09 11.98 0 3,600 -0.1
29/06/2023
11.98
 49,100 12.02 12.05 11.98 0 100 -0.0
28/06/2023
12.02
 82,600 12.02 12.05 11.98 0 0 0
27/06/2023
12.02
 76,200 11.91 12.05 11.87 5,500 0 0.1
26/06/2023
11.91
 93,100 11.91 12.05 11.83 5,100 0 0.1
23/06/2023
11.91
 40,900 11.91 11.91 11.83 0 14,300 -0.2
22/06/2023
11.91
 31,300 12.02 12.02 11.83 0 0 0
21/06/2023
12.02
 95,000 12.05 12.05 11.76 0 0 0
20/06/2023
12.05
 121,200 11.57 12.16 11.57 0 10,000 -0.2
19/06/2023
11.57
 76,300 11.39 11.61 11.39 100 0 0.0
16/06/2023
11.39
 60,000 11.43 11.46 11.39 4,800 0 0.1
15/06/2023
11.43
 90,300 11.31 11.43 11.35 500 0 0.0
14/06/2023
11.31
 55,200 11.39 11.43 11.31 1,500 0 0.0
13/06/2023
11.39
 33,000 11.39 11.50 11.31 0 0 0
12/06/2023
11.39
 104,000 11.13 11.46 11.20 0 1,000 -0.0
09/06/2023
11.13
 123,900 11.06 11.17 11.02 0 0 0
08/06/2023
11.06
 106,300 11.09 11.20 11.06 100 0 0.0
07/06/2023
11.09
 56,200 10.98 11.13 10.98 1,500 0 0.0
06/06/2023
10.98
 102,800 11.09 11.13 10.98 0 0 0
05/06/2023
11.09
 118,400 11.06 11.17 11.09 0 0 0
02/06/2023
11.06
 78,100 11.06 11.09 10.98 0 700 -0.0
01/06/2023
11.06
 27,900 11.02 11.09 11.02 0 0 0
31/05/2023
11.02
 100,200 10.94 11.02 10.87 500 53,000 -0.8
30/05/2023
10.94
 90,300 10.91 11.09 10.94 0 3,400 -0.1
29/05/2023
10.91
 120,900 10.91 10.94 10.87 0 57,200 -0.8
26/05/2023
10.91
 113,400 10.87 10.94 10.87 0 89,000 -1.3
25/05/2023
10.87
 78,800 10.91 10.98 10.87 0 63,000 -0.9
24/05/2023
10.91
 48,700 10.91 10.94 10.87 0 25,800 -0.4
23/05/2023
10.91
 29,500 10.98 10.98 10.91 1,000 0 0.0
22/05/2023
10.98
 61,000 10.91 10.98 10.91 0 0 0
19/05/2023
10.91
 76,800 10.87 10.98 10.87 0 0 0
18/05/2023
10.87
 16,600 10.87 10.94 10.87 0 0 0
17/05/2023
10.87
 41,800 10.94 10.98 10.80 0 0 0
16/05/2023
10.94
 27,200 10.94 10.98 10.80 0 10,100 -0.1
15/05/2023
10.94
 126,700 11.02 11.02 10.76 0 0 0
12/05/2023
11.02
 30,500 11.02 11.06 10.94 0 0 0
11/05/2023
11.02
 38,300 11.09 11.09 10.83 0 0 0
10/05/2023
11.09
 42,700 11.02 11.13 11.02 0 1,000 -0.0
09/05/2023
11.02
 63,400 10.94 11.06 10.94 0 0 0
08/05/2023
10.94
 116,600 10.61 11.02 10.72 1,400 200 0.0
05/05/2023
10.61
 61,000 10.76 10.76 10.61 0 0 0
04/05/2023
10.76
 93,400 10.72 10.83 10.69 0 0 0
28/04/2023
10.72
 151,100 10.50 10.72 10.57 0 35,000 -0.5
27/04/2023
10.50
 106,600 10.57 10.57 10.50 11,500 71,000 -0.8
26/04/2023
10.57
 49,100 10.61 10.61 10.50 0 21,000 -0.3
25/04/2023
10.61
 30,600 10.69 10.69 10.61 0 16,000 -0.2
24/04/2023
10.69
 41,500 10.69 10.80 10.46 200 17,200 -0.2
21/04/2023
10.69
 32,300 10.65 10.80 10.69 7,000 17,000 -0.1
20/04/2023
10.65
 81,200 10.87 10.87 10.61 0 34,100 -0.5
19/04/2023
10.87
 53,700 10.76 10.91 10.83 0 26,400 -0.4
18/04/2023
10.76
 61,400 10.72 10.80 10.72 0 32,500 -0.5
17/04/2023
10.72
 32,800 10.80 10.80 10.72 0 17,000 -0.2
14/04/2023
10.80
 136,800 10.91 11.02 10.80 36,200 67,000 -0.4
13/04/2023
10.91
 142,100 10.72 10.98 10.80 85,400 73,100 0.2
12/04/2023
10.72
 145,100 10.46 10.80 10.61 8,500 63,600 -0.8
11/04/2023
10.46
 289,700 10.72 10.83 10.43 2,500 248,600 -3.5

Chính sách bảo mật | Điều khoản sử dụng |