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
(2025-11-05) 		-0.10 -0.70% 1,168,500 95,300 1.4
14.05
14.20
14.15
2 tháng
(2025-10-06) 		-0.10 -0.70% 3,737,000 153,700 2.2
13.90
14.30
14.15
3 tháng
(2025-09-08) 		0.06 0.42% 9,367,300 -170,300 -3.1
13.90
14.62
14.15
6 tháng
(2025-06-09) 		1 7.64% 15,901,900 -6,985 -0.5
13.10
14.62
14.15
12 tháng
(2024-12-10) 		1.40 11.06% 30,958,900 1,248,708 17.5
12.25
14.62
14.15
24 tháng
(2023-12-18) 		2.21 18.61% 65,436,200 -3,615,306 -59.6
11.65
14.62
14.15
36 tháng
(2022-12-21) 		3.08 27.97% 87,344,500 -5,182,431 -83.0
10.46
14.62
14.15
60 tháng
(2020-12-31) 		2.06 17.15% 163,995,500 -11,068,526 -209.6
10.06
15.57
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
10.72
 185,700 10.94 10.94 10.65 0 160,200 -2.3
07/04/2023
10.94
 81,600 10.91 10.98 10.87 0 63,100 -0.9
06/04/2023
10.91
 85,100 10.91 11.02 10.87 0 53,300 -0.8
05/04/2023
10.91
 41,000 10.94 11.02 10.91 2,000 28,800 -0.4
04/04/2023
10.94
 29,900 10.91 10.98 10.91 0 14,700 -0.2
03/04/2023
10.91
 114,600 10.91 10.94 10.83 0 68,400 -1.0
31/03/2023
10.91
 64,200 10.91 11.06 10.91 2,000 26,000 -0.4
30/03/2023
10.91
 49,500 11.02 11.09 10.91 0 20,600 -0.3
29/03/2023
11.02
 26,200 11.09 11.09 11.02 0 7,000 -0.1
28/03/2023
11.09
 5,600 11.02 11.09 11.02 0 3,800 -0.1
27/03/2023
11.02
 12,000 10.98 11.09 11.02 0 5,400 -0.1
24/03/2023
10.98
 121,900 11.20 11.24 10.98 12,000 79,400 -1.0
23/03/2023
11.20
 69,500 11.24 11.24 11.17 0 15,500 -0.2
22/03/2023
11.24
 15,300 11.31 11.43 11.24 0 2,100 -0.0
21/03/2023
11.31
 79,600 11.31 11.50 11.24 0 29,500 -0.0
20/03/2023
11.31
 12,500 11.35 11.54 11.31 3,200 3,700 -0.0
17/03/2023
11.35
 24,000 11.35 11.39 11.31 0 0 -0.3
16/03/2023
11.35
 19,900 11.39 11.39 11.31 0 18,300 -0.3
15/03/2023
11.39
 39,900 11.28 11.50 11.24 0 4,000 -0.1
14/03/2023
11.28
 49,900 11.43 11.43 11.24 0 36,000 -0.5
13/03/2023
11.43
 66,200 11.54 11.54 11.35 0 0 0.0
10/03/2023
11.54
 56,600 11.39 11.57 11.39 0 0 0.0
09/03/2023
11.39
 51,400 11.24 11.46 11.31 0 0 0.0
08/03/2023
11.24
 3,100 11.20 11.28 11.13 0 0 0.0
07/03/2023
11.20
 11,800 11.20 11.35 11.20 1,300 0 0.0
06/03/2023
11.20
 17,600 11.20 11.31 11.20 0 0 0.0
03/03/2023
11.20
 19,100 11.20 11.31 11.17 1,900 0 0.0
02/03/2023
11.20
 16,400 11.17 11.24 11.13 0 0 0.1
01/03/2023
11.17
 22,200 11.09 11.17 11.09 5,700 0 0.1
28/02/2023
11.09
 35,500 11.06 11.20 11.06 14,300 0 0.2
27/02/2023
11.06
 42,600 11.17 11.17 11.06 20,500 0 0.3
24/02/2023
11.17
 22,300 11.13 11.17 11.09 0 0 -0.0
23/02/2023
11.13
 14,600 11.24 11.28 11.09 0 55 -0.0
22/02/2023
11.24
 67,400 11.31 11.31 11.09 0 29,600 -0.4
21/02/2023
11.31
 10,300 11.31 11.31 11.31 0 0 -0.1
20/02/2023
11.31
 58,700 11.20 11.31 11.17 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |