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)
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
11/11/2022
11.31
 14,900 11.31 11.68 11.24 400 50 0.0
10/11/2022
11.31
 101,900 11.54 11.54 11.24 56,200 0 0.9
09/11/2022
11.54
 23,600 11.46 11.61 11.46 10,600 0 0.2
08/11/2022
11.46
 58,000 11.50 11.54 11.24 33,900 0 0.5
07/11/2022
11.50
 65,100 11.61 11.61 11.46 40,500 13,300 0.4
04/11/2022
11.61
 34,700 11.79 11.79 11.61 10,000 6,800 0.1
03/11/2022
11.79
 15,600 11.79 11.83 11.76 5,500 2,900 0.0
02/11/2022
11.79
 56,000 11.83 11.94 11.76 27,400 12,200 0.2
01/11/2022
11.83
 62,100 11.79 11.91 11.83 25,800 0 0.4
31/10/2022
11.79
 21,700 11.91 11.91 11.79 9,600 0 0.2
28/10/2022
11.91
 52,700 11.98 11.98 11.83 0 0 1.6
27/10/2022
11.98
 125,400 11.87 12.02 11.83 100,500 0 1.6
26/10/2022
11.87
 45,600 11.68 11.91 11.61 0 0 0
25/10/2022
11.68
 31,200 11.79 11.83 11.68 0 0 0
24/10/2022
11.79
 70,500 11.83 11.94 11.72 41,200 200 0.7
21/10/2022
11.83
 53,400 12.13 12.20 11.83 16,000 0 0.3
20/10/2022
12.13
 28,800 12.16 12.16 12.09 16,100 0 0.3
19/10/2022
12.16
 26,200 12.16 12.28 12.09 12,100 100 0.2
18/10/2022
12.16
 34,400 12.13 12.28 12.13 18,400 0 0.3
17/10/2022
12.13
 17,700 12.05 12.13 11.94 8,200 0 0.1
14/10/2022
12.05
 53,400 12.09 12.13 11.91 31,500 0 0.5
13/10/2022
12.09
 35,600 12.09 12.09 11.94 17,800 200 0.3
12/10/2022
12.09
 40,900 11.83 12.09 11.79 14,900 200 0.2
11/10/2022
11.83
 74,800 11.94 11.94 11.76 42,700 0 0.7
10/10/2022
11.94
 57,300 11.91 12.09 11.50 22,100 100 0.4
07/10/2022
11.91
 90,000 12.20 12.20 11.50 6,000 4,600 0.0
06/10/2022
12.20
 159,000 12.13 12.53 12.16 111,300 0 1.8
05/10/2022
12.13
 70,800 12.13 12.20 12.09 3,600 34,400 -0.5
04/10/2022
12.13
 151,700 12.28 12.57 12.13 1,000 34,500 -0.5
03/10/2022
12.28
 57,800 12.76 12.76 12.28 0 0 1.2
30/09/2022
12.76
 209,200 12.42 12.76 12.24 67,600 100 1.2
29/09/2022
12.42
 56,900 12.61 12.76 12.31 21,300 0 0.4
28/09/2022
12.61
 72,700 12.65 12.65 12.57 27,800 5 0.5
27/09/2022
12.65
 65,800 12.53 12.65 12.42 24,200 11,000 0.2
26/09/2022
12.53
 100,000 12.72 12.72 12.46 2,000 16,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |