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)
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
17/02/2023
11.20
 44,500 11.17 11.24 11.09 0 0 -0.1
16/02/2023
11.17
 14,800 11.24 11.28 11.17 0 0 -0.1
15/02/2023
11.24
 37,500 11.17 11.24 11.09 0 8,000 -0.1
14/02/2023
11.17
 25,200 11.06 11.20 11.06 2,000 8,600 -0.1
13/02/2023
11.06
 30,500 11.20 11.20 10.98 200 11,700 -0.2
10/02/2023
11.20
 23,300 11.24 11.24 11.17 0 0 -0.0
09/02/2023
11.24
 8,900 11.31 11.31 11.24 5,000 5,800 -0.0
08/02/2023
11.31
 6,400 11.31 11.31 11.24 0 0 0.0
07/02/2023
11.31
 31,900 11.35 11.35 11.09 5,600 4,100 0.0
06/02/2023
11.35
 47,600 11.35 11.35 11.17 2,900 18,570 -0.2
03/02/2023
11.35
 36,600 11.35 11.35 11.24 3,000 16,500 -0.2
02/02/2023
11.35
 53,400 11.43 11.43 11.24 11,400 11,000 0.0
01/02/2023
11.43
 86,200 11.46 11.50 11.39 8,500 16,300 -0.1
31/01/2023
11.46
 42,200 11.54 11.61 11.31 10,000 0 0.2
30/01/2023
11.54
 179,800 11.17 11.68 11.09 19,700 0 0.3
27/01/2023
11.17
 34,400 11.17 11.28 11.17 4,000 0 0.1
19/01/2023
11.17
 47,100 11.17 11.20 11.09 0 28,300 -0.4
18/01/2023
11.17
 49,300 11.09 11.28 11.06 0 23,800 -0.4
17/01/2023
11.09
 44,800 10.98 11.20 10.94 0 15,500 -0.2
16/01/2023
10.98
 25,900 11.09 11.20 10.98 100 2,200 -0.0
13/01/2023
11.09
 29,600 11.09 11.09 11.06 0 0 -0.0
12/01/2023
11.09
 43,800 11.09 11.09 11.02 0 0 -0.0
11/01/2023
11.09
 20,600 11.09 11.17 11.02 0 0 -0.0
10/01/2023
11.09
 18,300 10.98 11.09 10.98 0 0 -0.0
09/01/2023
10.98
 44,800 10.94 11.09 10.98 0 0 -0.0
06/01/2023
10.94
 57,200 11.20 11.20 10.94 100 31,000 -0.5
05/01/2023
11.20
 10,900 11.17 11.28 11.09 0 3,700 -0.1
04/01/2023
11.17
 15,800 11.24 11.35 11.09 100 13,000 -0.2
03/01/2023
11.24
 54,700 11.02 11.28 11.02 0 0 0.0
30/12/2022
11.02
 2,600 11.02 11.17 11.02 0 0 0.0
29/12/2022
11.02
 5,200 11.09 11.13 11.02 2,400 0 0.0
28/12/2022
11.09
 29,200 11.09 11.09 11.02 10,300 0 0.2
27/12/2022
11.09
 23,500 11.09 11.13 11.02 10,500 0 0.2
26/12/2022
11.09
 59,500 11.09 11.13 11.02 11,000 0 0.2
23/12/2022
11.09
 30,300 11.09 11.28 10.98 1,300 0 0.0
22/12/2022
11.09
 112,800 11.02 11.09 10.91 0 40,000 -0.6
21/12/2022
11.02
 34,400 11.06 11.06 10.72 0 0 -0.0
20/12/2022
11.06
 18,300 11.09 11.09 10.91 0 1,500 -0.0
19/12/2022
11.09
 69,500 11.09 11.13 11.02 3,000 45,000 -0.6
16/12/2022
11.09
 24,100 11.02 11.24 11.09 0 0 0.0
15/12/2022
11.02
 13,600 11.13 11.13 11.02 2,200 0 0.0
14/12/2022
11.13
 38,400 11.09 11.13 11.02 0 5,800 -0.1
13/12/2022
11.09
 37,700 11.09 11.13 11.02 0 7,200 -0.1
12/12/2022
11.09
 64,800 11.17 11.39 11.09 6,000 11,100 -0.1
09/12/2022
11.17
 15,400 11.09 11.17 11.02 2,000 3,100 -0.0
08/12/2022
11.09
 37,700 11.17 11.39 10.94 0 24,100 -0.4
07/12/2022
11.17
 19,700 11.24 11.28 11.09 0 0 -0.3
06/12/2022
11.24
 93,000 11.39 11.39 11.24 10,100 29,300 -0.3
05/12/2022
11.39
 104,900 11.43 11.54 11.35 51,500 58,107 -0.1
02/12/2022
11.43
 74,400 11.39 11.43 11.31 34,100 18,000 0.2
01/12/2022
11.39
 64,600 11.39 11.43 11.28 29,400 0 0.5
30/11/2022
11.39
 51,300 11.24 11.46 11.28 20,000 0 0.3
29/11/2022
11.24
 83,700 11.06 11.24 11.06 24,800 10,500 0.2
28/11/2022
11.06
 90,000 10.80 11.06 10.80 35,700 0 0.5
25/11/2022
10.80
 30,800 10.69 10.80 10.69 12,400 0 0.2
24/11/2022
10.69
 24,000 10.65 10.69 10.57 17,700 0 0.3
23/11/2022
10.65
 6,800 10.72 10.72 10.61 1,300 0 0.0
22/11/2022
10.72
 26,700 10.72 10.87 10.65 4,000 0 0.1
21/11/2022
10.72
 31,200 10.72 11.02 10.72 22,700 2,500 0.3
18/11/2022
10.72
 71,200 10.65 10.72 10.54 57,400 0 0.8
17/11/2022
10.65
 51,000 10.35 10.69 10.50 31,200 0 0.4
16/11/2022
10.35
 91,400 10.06 10.57 9.47 13,700 0 0.2
15/11/2022
10.06
 101,900 10.72 10.72 9.98 20,500 0 0.3
14/11/2022
10.72
 151,700 11.31 11.31 10.65 101,500 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |