CTCP Thủy điện Cần Đơn (sjd)

13.95
0
(0%)
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)
02/07/2020
12.69
 21,000 12.69 12.76 12.61 0 0 0
01/07/2020
12.69
 11,190 12.58 12.69 12.54 0 0 0
30/06/2020
12.58
 22,880 12.58 12.69 12.54 0 0 0
29/06/2020
12.58
 61,400 12.76 12.76 12.54 500 0 0.0
26/06/2020
12.76
 31,090 12.69 12.76 12.65 0 0 0
25/06/2020
12.69
 51,180 12.69 12.83 12.65 0 200 -0.0
24/06/2020
12.69
 36,420 12.69 12.72 12.61 0 0 0
23/06/2020
12.69
 24,650 12.76 12.76 12.69 10 0 0.0
22/06/2020
12.76
 27,390 12.69 12.83 12.61 20 1,950 -0.0
19/06/2020
12.69
 20,040 12.69 12.83 12.69 20 0 0.0
18/06/2020
12.69
 11,950 12.69 12.83 12.58 0 0 0
17/06/2020
12.69
 7,210 12.69 12.69 12.61 0 0 0
16/06/2020
12.69
 1,160 12.54 12.83 12.69 110 0 0.0
15/06/2020
12.54
 81,200 12.61 12.83 12.50 3,500 0 0.1
12/06/2020
12.61
 74,200 12.65 12.65 12.39 0 0 0
11/06/2020
12.65
 40,330 12.83 12.83 12.65 0 0 0
10/06/2020
12.83
 54,640 12.76 12.87 12.69 0 0 0
09/06/2020
12.76
 40,400 12.76 12.80 12.65 0 0 0
08/06/2020
12.76
 112,340 12.69 12.83 12.61 10 0 0.0
05/06/2020
12.69
 17,110 12.65 12.76 12.54 200 0 0.0
04/06/2020
12.65
 5,490 12.61 12.83 12.61 190 0 0.0
03/06/2020
12.61
 40,150 12.83 12.83 12.61 0 0 0
02/06/2020
12.83
 43,570 12.91 12.91 12.76 0 0 0
01/06/2020
12.91
 25,430 12.91 13.02 12.83 0 0 0
29/05/2020
12.91
 81,690 12.83 13.02 12.83 0 25,100 -0.4
28/05/2020
12.83
 25,520 12.76 12.98 12.76 1,020 3,000 -0.0
27/05/2020
12.76
 31,990 12.61 12.76 12.54 0 3,000 -0.1
26/05/2020
12.61
 53,700 12.54 12.61 12.54 0 3,000 -0.1
25/05/2020
12.54
 24,540 12.47 12.61 12.47 0 3,000 -0.1
22/05/2020
12.47
 31,020 12.47 12.47 12.28 10,000 3,000 0.1
21/05/2020
12.47
 12,550 12.47 12.47 12.36 9,000 4,200 0.1
20/05/2020
12.47
 13,730 12.47 12.61 12.32 10,000 2,000 0.1
19/05/2020
12.47
 37,770 12.32 12.47 12.32 15,000 2,000 0.2
18/05/2020
12.32
 33,880 12.32 12.47 12.32 0 0 0
15/05/2020
12.32
 29,930 12.32 12.43 12.32 8,060 0 0.1
14/05/2020
12.32
 21,770 12.25 12.32 12.25 5,000 0 0.1
13/05/2020
12.25
 55,350 12.39 12.39 12.25 5,100 0 0.1
12/05/2020
12.39
 47,310 12.39 12.39 12.28 5,000 0 0.1
11/05/2020
12.39
 35,490 12.43 12.47 12.25 12,110 0 0.2
08/05/2020
12.43
 56,920 12.32 12.47 12.17 10,000 0 0.2
07/05/2020
12.32
 27,840 12.32 12.36 12.25 10,000 0 0.2
06/05/2020
12.32
 12,550 12.32 12.47 12.32 0 0 0
05/05/2020
12.32
 12,180 12.32 12.32 12.25 0 0 0
04/05/2020
12.32
 25,950 12.32 12.32 12.25 0 0 0
29/04/2020
12.32
 9,010 12.17 12.32 12.17 10 0 0.0
28/04/2020
12.17
 16,540 12.17 12.17 12.17 0 0 0
27/04/2020
12.17
 42,570 12.17 12.32 12.10 0 0 0
24/04/2020
12.17
 18,390 12.06 12.17 12.10 10,000 0 0.2
23/04/2020
12.06
 52,350 12.10 12.32 11.99 13,000 0 0.2
22/04/2020
12.10
 29,020 12.03 12.10 12.03 10,000 480 0.2
21/04/2020
12.03
 65,200 12.32 12.32 12.03 11,000 0 0.2
20/04/2020
12.32
 38,400 12.47 12.54 12.28 8,000 300 0.1
17/04/2020
12.47
 56,500 12.39 12.47 12.32 10,000 0 0.2
16/04/2020
12.39
 23,780 12.32 12.39 12.17 5,000 0 0.1
15/04/2020
12.32
 84,120 12.10 12.47 12.10 10,000 0 0.2
14/04/2020
12.10
 52,920 11.95 12.10 11.95 0 0 0
13/04/2020
11.95
 25,570 11.95 11.99 11.92 5,000 0 0.1
10/04/2020
11.95
 27,010 11.92 11.95 11.92 0 1,000 -0.0
09/04/2020
11.92
 54,460 11.92 11.99 11.88 0 2,700 -0.0
08/04/2020
11.92
 77,120 11.88 11.99 11.84 280 0 0.0
07/04/2020
11.88
 30,660 11.99 12.06 11.66 0 0 0
06/04/2020
11.99
 29,250 11.81 12.03 11.81 0 0 0
03/04/2020
11.81
 25,800 11.59 11.95 11.73 0 0 0
01/04/2020
11.59
 31,340 11.51 11.66 11.51 0 0 0
31/03/2020
11.51
 17,130 11.51 11.73 11.44 990 0 0.0
30/03/2020
11.51
 29,830 11.81 11.81 11.44 0 0 0
27/03/2020
11.81
 19,880 11.84 11.88 11.81 10 0 0.0
26/03/2020
11.84
 33,670 11.84 11.88 11.81 0 0 0
25/03/2020
11.84
 32,320 11.51 11.88 11.70 1,300 0 0.0
24/03/2020
11.51
 94,440 11.37 11.73 11.37 0 31,860 -0.5
23/03/2020
11.37
 46,950 11.66 11.66 11.37 0 0 0
20/03/2020
11.66
 47,830 11.95 12.03 11.66 0 16,710 -0.3
19/03/2020
11.95
 7,150 11.95 11.95 11.81 0 0 0
18/03/2020
11.95
 14,680 11.95 12.47 11.84 0 0 0
17/03/2020
11.95
 18,830 11.95 11.95 11.37 0 0 0
16/03/2020
11.95
 11,680 11.66 11.95 11.15 100 6,800 -0.1
13/03/2020
11.66
 57,840 11.66 11.73 11.37 0 0 0
12/03/2020
11.66
 95,580 12.10 12.10 11.55 3,510 0 0.1
11/03/2020
12.10
 22,050 12.14 12.47 11.88 0 800 -0.0
10/03/2020
12.14
 54,850 11.66 12.14 11.66 0 0 0
09/03/2020
11.66
 131,420 12.39 12.39 11.66 10 98,410 -1.6
06/03/2020
12.39
 20,460 12.47 12.47 12.36 0 11,680 -0.2
05/03/2020
12.47
 12,890 12.50 12.61 12.47 0 11,810 -0.2
04/03/2020
12.50
 32,720 12.54 12.65 12.47 0 0 0
03/03/2020
12.54
 8,110 12.43 12.54 12.47 0 0 0
02/03/2020
12.43
 20,440 12.39 12.87 12.39 0 100 -0.0
28/02/2020
12.39
 45,120 12.61 12.61 12.39 0 0 0
27/02/2020
12.61
 7,930 12.61 12.65 12.58 0 0 0
26/02/2020
12.61
 22,160 12.61 12.61 12.39 0 0 0
25/02/2020
12.61
 33,160 12.50 12.61 12.47 0 0 0
24/02/2020
12.50
 93,510 12.72 12.76 12.50 0 71,950 -1.2
21/02/2020
12.72
 3,140 12.76 12.76 12.72 0 0 0
20/02/2020
12.76
 26,000 12.72 12.91 12.72 0 0 0
19/02/2020
12.72
 14,640 12.69 12.83 12.69 0 0 0
18/02/2020
12.69
 26,320 12.72 12.72 12.69 0 0 0
17/02/2020
12.72
 2,440 12.72 12.91 12.72 0 40 -0.0
14/02/2020
12.72
 36,690 12.72 12.72 12.69 0 0 0
13/02/2020
12.72
 21,620 12.83 12.83 12.69 0 0 0
12/02/2020
12.83
 16,140 12.87 12.87 12.80 0 0 0
11/02/2020
12.87
 65,060 12.91 12.91 12.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |