CTCP Thủy điện Cần Đơn (sjd)

13.95
0.05
(0.36%)
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
(2026-08-19) 		0 0% 975,600 -56,800 0
13.80
14
13.95
2 tháng
(2026-07-20) 		0 0% 2,216,700 -56,800 0
13.80
14.05
13.95
3 tháng
(2026-06-22) 		-0.20 -1.42% 3,327,400 -56,800 0
13.80
14.15
13.95
6 tháng
(2026-03-23) 		-0.05 -0.36% 6,713,900 -56,800 0
13.80
14.15
13.95
12 tháng
(2025-09-23) 		-0.45 -3.14% 17,889,600 -56,800 0
13.80
14.35
13.95
24 tháng
(2024-09-30) 		1.37 10.97% 57,360,700 -56,800 0
12.25
14.62
13.95
36 tháng
(2023-10-04) 		-0.19 -1.33% 85,763,400 -56,800 0
10.93
14.62
13.95
60 tháng
(2021-10-14) 		0.20 1.45% 157,311,400 -4,643,195 -103.6
10.06
15.57
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
10.91
 106,100 10.91 10.98 10.87 0 0 0
06/04/2023
10.91
 85,100 11.02 11.02 10.87 0 0 0
05/04/2023
10.91
 41,000 11.02 11.02 10.91 0 0 0
04/04/2023
10.94
 29,900 10.98 10.98 10.91 0 0 0
03/04/2023
10.91
 114,600 10.91 10.94 10.83 0 0 0
31/03/2023
10.91
 64,200 11.06 11.06 10.91 0 0 0
30/03/2023
10.91
 49,800 11.09 11.09 10.91 0 0 0
29/03/2023
11.02
 26,200 11.09 11.09 11.02 0 0 0
28/03/2023
11.09
 5,600 11.06 11.09 11.02 0 0 0
27/03/2023
11.02
 12,000 11.09 11.09 11.02 0 0 0
24/03/2023
10.98
 121,900 11.24 11.24 10.98 0 0 0
23/03/2023
11.20
 69,500 11.24 11.24 11.17 0 0 0
22/03/2023
11.24
 15,300 11.43 11.43 11.24 0 0 0
21/03/2023
11.31
 79,600 11.50 11.50 11.24 0 0 0
20/03/2023
11.31
 12,500 11.54 11.54 11.31 0 0 0
17/03/2023
11.35
 24,000 11.31 11.39 11.31 0 0 0
16/03/2023
11.43
 41,900 11.39 11.43 11.31 0 0 0
15/03/2023
11.39
 39,900 11.28 11.50 11.24 0 0 0
14/03/2023
11.28
 49,900 11.39 11.39 11.24 0 0 0
13/03/2023
11.43
 66,200 11.54 11.54 11.35 0 0 0
10/03/2023
11.54
 56,600 11.39 11.57 11.39 0 0 0
09/03/2023
11.39
 51,400 11.31 11.46 11.31 0 0 0
08/03/2023
11.24
 3,100 11.13 11.28 11.13 0 0 0
07/03/2023
11.20
 11,800 11.35 11.35 11.20 0 0 0
06/03/2023
11.20
 17,600 11.20 11.31 11.20 0 0 0
03/03/2023
11.20
 19,100 11.20 11.31 11.17 0 0 0
02/03/2023
11.20
 16,400 11.13 11.24 11.13 0 0 0
01/03/2023
11.17
 22,200 11.17 11.17 11.09 0 0 0
28/02/2023
11.09
 35,500 11.09 11.20 11.06 0 0 0
27/02/2023
11.06
 42,600 11.13 11.13 11.06 0 0 0
24/02/2023
11.17
 22,300 11.09 11.17 11.09 0 0 0
23/02/2023
11.13
 14,600 11.28 11.28 11.09 0 0 0
22/02/2023
11.24
 67,400 11.28 11.28 11.09 0 0 0
21/02/2023
11.31
 10,300 11.31 11.31 11.31 0 0 0
20/02/2023
11.31
 58,700 11.24 11.31 11.17 0 0 0
17/02/2023
11.20
 44,500 11.13 11.24 11.09 0 0 0
16/02/2023
11.17
 14,800 11.24 11.28 11.17 0 0 0
15/02/2023
11.24
 37,500 11.09 11.24 11.09 0 0 0
14/02/2023
11.17
 25,200 11.06 11.20 11.06 0 0 0
13/02/2023
11.06
 30,500 11.17 11.20 10.98 0 0 0
10/02/2023
11.20
 23,300 11.24 11.24 11.17 0 0 0
09/02/2023
11.24
 8,900 11.31 11.31 11.24 0 0 0
08/02/2023
11.31
 6,400 11.31 11.31 11.24 0 0 0
07/02/2023
11.31
 31,900 11.31 11.35 11.09 0 0 0
06/02/2023
11.35
 47,600 11.28 11.35 11.17 0 0 0
03/02/2023
11.35
 36,600 11.35 11.35 11.24 0 0 0
02/02/2023
11.35
 53,400 11.43 11.43 11.24 0 0 0
01/02/2023
11.43
 86,200 11.46 11.50 11.39 0 0 0
31/01/2023
11.46
 42,200 11.61 11.61 11.31 0 0 0
30/01/2023
11.54
 179,800 11.20 11.68 11.09 0 0 0
27/01/2023
11.17
 34,400 11.20 11.28 11.17 0 0 0
26/01/2023
10.28
 55,300 10.28 10.32 10.24 0 0 0
25/01/2023
10.28
 55,300 10.28 10.32 10.24 0 0 0
24/01/2023
10.28
 55,300 10.28 10.32 10.24 0 0 0
23/01/2023
10.28
 55,300 10.28 10.32 10.24 0 0 0
20/01/2023
10.28
 55,300 10.28 10.32 10.24 0 0 0
19/01/2023
11.17
 47,100 11.09 11.20 11.09 0 0 0
18/01/2023
11.17
 49,300 11.09 11.28 11.06 0 0 0
17/01/2023
11.09
 44,800 11.06 11.20 10.94 0 0 0
16/01/2023
10.98
 25,900 11.20 11.20 10.98 0 0 0
13/01/2023
11.09
 29,600 11.06 11.09 11.06 0 0 0
12/01/2023
11.09
 43,800 11.09 11.09 11.02 0 0 0
11/01/2023
11.09
 20,600 11.06 11.17 11.02 0 0 0
10/01/2023
11.09
 18,300 11.09 11.09 10.98 0 0 0
09/01/2023
10.98
 44,800 11.09 11.09 10.98 0 0 0
06/01/2023
10.94
 57,200 11.17 11.17 10.94 0 0 0
05/01/2023
11.20
 10,900 11.24 11.28 11.09 0 0 0
04/01/2023
11.17
 15,800 11.35 11.35 11.09 0 0 0
03/01/2023
11.24
 54,700 11.09 11.28 11.02 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc