CTCP Thủy điện Cần Đơn (sjd)

13.95
-0.15
(-1.06%)
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
(2024-10-23) 		-0.32 -2.26% 8,361,400 -660,200 -11.0
13.95
15.12
13.95
2 tháng
(2024-09-23) 		0.03 0.24% 11,776,600 -1,491,700 -24.1
13.92
15.12
13.95
3 tháng
(2024-08-26) 		0.08 0.56% 13,702,300 -1,974,300 -31.7
13.87
15.12
13.95
6 tháng
(2024-05-27) 		0.26 1.87% 24,376,800 -4,109,259 -65.8
13.69
15.21
13.95
12 tháng
(2023-11-28) 		0.70 5.29% 33,768,700 -4,871,614 -77.2
12.98
15.21
13.95
24 tháng
(2022-12-05) 		1.26 9.90% 55,436,800 -6,615,646 -103.5
11.66
16.24
13.95
36 tháng
(2021-12-08) 		-2.13 -13.26% 87,116,500 -5,644,434 -87.9
11.21
16.70
13.95
60 tháng
(2019-12-19) 		0.90 6.88% 146,299,170 -14,285,644 -262.1
11.21
17.36
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
14.26
 181,250 14.44 14.52 14.22 50 0 0.0
19/11/2020
14.44
 336,470 14.08 14.52 14.26 0 76,100 -1.5
18/11/2020
14.08
 117,020 13.93 14.15 13.93 0 20,410 -0.4
17/11/2020
13.93
 273,820 13.75 14.00 13.78 0 125,000 -2.4
16/11/2020
13.75
 102,440 13.75 13.86 13.64 0 25,000 -0.5
13/11/2020
13.75
 6,650 13.71 13.75 13.71 0 0 0
12/11/2020
13.71
 33,860 13.60 13.71 13.49 0 0 0
11/11/2020
13.60
 8,580 13.60 13.60 13.45 0 370 -0.0
10/11/2020
13.60
 37,790 13.60 13.64 13.53 200 5,250 -0.1
09/11/2020
13.60
 35,050 13.49 13.60 13.42 0 0 0
06/11/2020
13.49
 11,560 13.49 13.49 13.38 0 1,000 -0.0
05/11/2020
13.49
 8,730 13.49 13.56 13.38 0 0 0
04/11/2020
13.49
 21,040 13.42 13.49 13.31 1,000 0 0.0
03/11/2020
13.42
 62,740 13.27 13.53 13.23 0 0 0
02/11/2020
13.27
 73,670 13.31 13.34 13.23 0 0 0
30/10/2020
13.31
 33,930 13.38 13.42 13.31 0 0 0
29/10/2020
13.38
 36,000 13.38 13.38 13.31 0 0 0
28/10/2020
13.38
 55,830 13.42 13.45 13.34 100 0 0.0
27/10/2020
13.42
 57,600 13.49 13.49 13.42 0 12,000 -0.2
26/10/2020
13.49
 106,800 13.53 13.64 13.45 0 0 0
23/10/2020
13.53
 37,340 13.56 13.71 13.53 0 0 0
22/10/2020
13.56
 44,070 13.60 13.60 13.53 6,000 0 0.1
21/10/2020
13.60
 115,110 13.64 13.67 13.56 35,210 230 0.6
20/10/2020
13.64
 61,440 13.67 13.67 13.60 33,490 0 0.6
19/10/2020
13.67
 215,980 13.75 13.86 13.67 25,000 92,960 -1.3
16/10/2020
13.75
 217,310 13.93 13.93 13.53 51,100 0 1.0
15/10/2020
13.93
 133,300 14.00 14.04 13.86 6,000 0 0.1
14/10/2020
14.00
 68,090 14.00 14.04 13.93 0 50 -0.0
13/10/2020
14.00
 31,960 14.11 14.11 13.93 0 0 0
12/10/2020
14.11
 83,020 14.08 14.15 14.04 130 0 0.0
09/10/2020
14.08
 70,230 13.93 14.11 13.89 0 7,000 -0.1
08/10/2020
13.93
 99,390 13.93 14.08 13.86 200 0 0.0
07/10/2020
13.93
 106,670 14.11 14.11 13.93 0 0 0
06/10/2020
14.11
 183,090 14.04 14.15 13.93 0 0 0
05/10/2020
14.04
 264,290 13.86 14.15 13.93 1,000 90,000 -1.7
02/10/2020
13.86
 298,680 13.60 14.22 13.60 0 40,490 -0.8
01/10/2020
13.60
 120,260 13.53 13.60 13.53 0 53,730 -1.0
30/09/2020
13.53
 72,810 13.56 13.56 13.53 0 20,000 -0.4
29/09/2020
13.56
 110,110 13.56 13.56 13.53 0 42,480 -0.8
28/09/2020
13.56
 57,450 13.56 13.60 13.53 1,000 27,820 -0.5
25/09/2020
13.56
 112,270 13.53 13.60 13.53 3,740 54,070 -0.9
24/09/2020
13.53
 97,690 13.56 13.60 13.49 0 34,950 -0.6
23/09/2020
13.56
 83,710 13.56 13.60 13.53 0 39,950 -0.7
22/09/2020
13.56
 82,590 13.56 13.60 13.49 0 21,570 -0.4
21/09/2020
13.56
 218,900 13.49 13.64 13.45 0 91,970 -1.7
18/09/2020
13.49
 58,010 13.60 13.64 13.45 0 5,010 -0.1
17/09/2020
13.60
 92,330 13.64 13.71 13.49 30,480 22,610 0.1
16/09/2020
13.64
 108,080 13.75 13.75 13.64 24,200 19,860 0.1
15/09/2020
13.75
 89,400 13.75 13.93 13.71 18,800 19,760 -0.0
14/09/2020
13.75
 326,190 13.45 13.86 13.75 0 110,000 -2.1
11/09/2020
13.45
 171,980 13.16 13.71 13.16 9,060 98,120 -1.6
10/09/2020
13.16
 52,410 13.20 13.34 13.16 8,660 32,000 -0.4
09/09/2020
13.20
 63,640 13.20 13.20 13.09 0 0 0
08/09/2020
13.20
 24,250 13.27 13.27 13.16 0 0 0
07/09/2020
13.27
 20,430 13.20 13.42 13.20 0 30 -0.0
04/09/2020
13.20
 78,810 13.42 13.42 13.16 0 0 0
03/09/2020
13.42
 7,240 13.34 13.42 13.34 0 0 0
01/09/2020
13.34
 52,440 13.34 13.53 13.31 0 0 0
31/08/2020
13.34
 24,730 13.49 13.49 13.34 0 0 0
28/08/2020
13.49
 49,960 13.60 13.67 13.49 4,000 0 0.1
27/08/2020
13.60
 56,360 13.56 13.64 13.45 0 0 0
26/08/2020
13.56
 30,880 13.56 13.64 13.49 0 0 0
25/08/2020
13.56
 42,480 13.45 13.64 13.38 0 0 0
24/08/2020
13.45
 63,560 13.53 13.60 13.42 0 0 0
21/08/2020
13.53
 105,120 13.34 13.56 13.31 20,000 0 0.4
20/08/2020
13.34
 76,610 13.05 13.38 13.09 0 0 0
19/08/2020
13.05
 43,530 13.02 13.05 13.02 0 0 0
18/08/2020
13.02
 128,570 12.76 13.05 12.76 0 47,810 -0.8
17/08/2020
12.76
 58,300 12.65 12.87 12.65 4,000 0 0.1
14/08/2020
12.65
 46,360 12.61 12.69 12.61 0 0 0
13/08/2020
12.61
 24,920 12.61 12.69 12.61 0 0 0
12/08/2020
12.61
 38,690 12.61 12.65 12.58 0 0 0
11/08/2020
12.61
 39,710 12.65 12.80 12.61 0 0 0
10/08/2020
12.65
 21,120 12.61 12.83 12.58 0 0 0
07/08/2020
12.61
 2,120 12.61 12.61 12.58 0 0 0
06/08/2020
12.61
 2,830 12.58 12.61 12.58 0 0 0
05/08/2020
12.58
 16,490 12.50 12.58 12.47 0 0 0
04/08/2020
12.50
 20,070 12.47 12.61 12.47 0 0 0
03/08/2020
12.47
 30,830 12.54 12.54 12.47 0 0 0
31/07/2020
12.54
 6,670 12.54 12.54 12.43 0 3,500 -0.1
30/07/2020
12.54
 4,950 12.43 12.54 12.43 0 0 0
29/07/2020
12.43
 13,440 12.47 12.47 12.32 0 0 0
28/07/2020
12.47
 38,940 12.32 12.47 12.32 0 0 0
27/07/2020
12.32
 70,250 12.69 12.69 12.32 0 0 0
24/07/2020
12.69
 41,580 12.72 12.76 12.47 20 0 0.0
23/07/2020
12.72
 17,510 12.76 12.76 12.69 0 0 0
22/07/2020
12.76
 27,560 12.76 12.83 12.76 0 0 0
21/07/2020
12.76
 34,630 12.83 12.91 12.76 580 0 0.0
20/07/2020
12.83
 5,490 12.83 12.83 12.76 0 0 0
17/07/2020
12.83
 13,790 12.91 12.91 12.76 0 0 0
16/07/2020
12.91
 18,980 12.83 12.91 12.83 10 0 0.0
15/07/2020
12.83
 22,920 12.83 12.91 12.80 0 0 0
14/07/2020
12.83
 6,150 12.76 12.83 12.76 0 0 0
13/07/2020
12.76
 11,490 12.76 12.83 12.76 0 0 0
10/07/2020
12.76
 13,520 12.69 12.76 12.65 0 750 -0.0
09/07/2020
12.69
 35,820 12.69 12.76 12.69 0 0 0
08/07/2020
12.69
 28,540 12.76 12.83 12.69 0 0 0
07/07/2020
12.76
 20,040 12.76 12.83 12.69 2,000 0 0.0
06/07/2020
12.76
 22,640 12.76 12.76 12.69 0 0 0
03/07/2020
12.76
 11,660 12.69 12.91 12.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |