CTCP Thủy điện Cần Đơn (sjd)

14.15
0.20
(1.43%)
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)
13/09/2019
14.09
 28,080 14.16 14.16 14.02 0 23,880 -0.5
12/09/2019
14.16
 23,010 14.02 14.16 14.05 0 8,800 -0.2
11/09/2019
14.02
 58,800 14.02 14.09 13.98 0 52,950 -1.1
10/09/2019
14.02
 25,850 14.16 14.30 13.98 0 9,810 -0.2
09/09/2019
14.16
 27,080 14.23 14.23 14.09 0 9,740 -0.2
06/09/2019
14.23
 12,710 14.16 14.23 14.09 0 0 0
05/09/2019
14.16
 44,350 14.26 14.37 14.16 3,500 23,210 -0.4
04/09/2019
14.26
 20,990 14.12 14.26 14.16 1,000 0 0.0
03/09/2019
14.12
 10,320 14.16 14.16 14.12 0 0 0
30/08/2019
14.16
 23,210 14.09 14.23 14.09 0 10 -0.0
29/08/2019
14.09
 31,920 13.98 14.09 13.95 0 0 0
28/08/2019
13.98
 41,780 14.02 14.02 13.88 0 0 0
27/08/2019
14.02
 39,970 14.02 14.05 13.95 0 100 -0.0
26/08/2019
14.02
 11,430 14.02 14.02 13.95 0 0 0
23/08/2019
14.02
 50,840 13.81 14.16 13.84 0 12,190 -0.2
22/08/2019
13.81
 33,190 13.88 13.91 13.81 0 500 -0.0
21/08/2019
13.88
 31,020 13.91 13.91 13.88 480 0 0.0
20/08/2019
13.91
 43,150 13.91 13.91 13.81 0 500 -0.0
19/08/2019
13.91
 7,930 13.95 13.95 13.88 0 2,390 -0.0
16/08/2019
13.95
 33,960 13.95 13.95 13.88 0 11,420 -0.2
15/08/2019
13.95
 25,950 14.02 14.02 13.91 0 20,000 -0.4
14/08/2019
14.02
 29,660 13.95 14.02 13.95 0 25,000 -0.5
13/08/2019
13.95
 41,050 14.02 14.02 13.95 0 30,050 -0.6
12/08/2019
14.02
 19,520 13.95 14.05 13.95 0 5,500 -0.1
09/08/2019
13.95
 61,030 14.02 14.09 13.95 0 46,010 -0.9
08/08/2019
14.02
 26,600 14.02 14.05 13.95 0 23,000 -0.5
07/08/2019
14.02
 29,340 13.95 14.05 13.95 0 1,440 -0.0
06/08/2019
13.95
 44,470 14.05 14.05 13.91 0 850 -0.0
05/08/2019
14.05
 14,640 14.09 14.16 13.95 4,230 1,890 0.0
02/08/2019
14.09
 17,950 14.16 14.16 14.02 0 12,230 -0.2
01/08/2019
14.16
 23,840 13.95 14.19 13.95 0 10,550 -0.2
31/07/2019
13.95
 15,490 14.12 14.12 13.95 0 150 -0.0
30/07/2019
14.12
 87,090 14.16 14.19 13.91 2,200 0 0.0
29/07/2019
14.16
 21,330 14.23 14.26 14.16 2,530 0 0.1
26/07/2019
14.23
 64,090 14.12 14.23 14.12 42,230 4,330 0.8
25/07/2019
14.12
 16,920 14.09 14.16 14.09 10,000 1,000 0.2
24/07/2019
14.09
 37,180 14.09 14.12 14.05 5,000 11,170 -0.1
23/07/2019
14.09
 68,000 14.23 14.23 14.09 4,000 0 0.1
22/07/2019
14.23
 19,120 14.26 14.26 14.02 0 3,700 -0.1
19/07/2019
14.26
 95,940 14.40 14.44 13.95 8,350 85,000 -1.6
18/07/2019
14.40
 24,100 14.37 14.44 14.30 0 2,000 -0.0
17/07/2019
14.37
 39,730 14.40 14.40 14.33 0 0 0
16/07/2019
14.40
 28,720 14.37 14.40 14.33 0 1,500 -0.0
15/07/2019
14.37
 17,240 14.37 14.40 14.33 1,710 1,900 -0.0
12/07/2019
14.37
 11,910 14.40 14.51 14.30 50 6,420 -0.1
11/07/2019
14.40
 14,410 14.40 14.44 14.37 0 1,000 -0.0
10/07/2019
14.40
 17,970 14.37 14.44 14.37 0 1,000 -0.0
09/07/2019
14.37
 44,940 14.37 14.40 14.30 300 12,000 -0.2
08/07/2019
14.37
 36,490 14.44 14.44 14.33 0 12,300 -0.3
05/07/2019
14.44
 3,710 14.47 14.47 14.44 0 40 -0.0
04/07/2019
14.47
 84,260 14.44 14.58 14.37 0 13,160 -0.3
03/07/2019
14.44
 28,340 14.51 14.51 14.44 0 10,240 -0.2
02/07/2019
14.51
 31,920 14.51 14.54 14.51 0 4,480 -0.1
01/07/2019
14.51
 9,320 14.44 14.61 14.44 0 500 -0.0
28/06/2019
14.44
 4,080 14.44 14.61 14.37 0 0 0
27/06/2019
14.44
 22,480 14.44 14.51 14.44 0 0 0
26/06/2019
14.44
 13,050 14.44 14.47 14.44 0 0 0
25/06/2019
14.44
 11,410 14.37 14.65 14.30 0 9,560 -0.2
24/06/2019
14.37
 58,120 14.58 14.65 14.26 0 44,440 -0.9
21/06/2019
14.58
 6,560 14.58 14.65 14.51 0 5,610 -0.1
20/06/2019
14.58
 16,480 14.65 14.65 14.51 0 0 0
19/06/2019
14.65
 94,560 14.51 14.65 14.37 26,000 60,000 -0.7
18/06/2019
14.51
 66,280 14.51 14.54 14.23 0 32,600 -0.7
17/06/2019
14.51
 11,140 14.58 14.65 14.51 0 910 -0.0
14/06/2019
14.58
 38,750 14.65 14.71 14.37 0 29,090 -0.6
13/06/2019
14.65
 40,680 14.58 14.65 14.58 18,000 6,500 0.2
12/06/2019
14.58
 58,180 14.61 14.65 14.33 7,400 28,820 -0.4
11/06/2019
14.61
 14,370 14.61 14.65 14.61 0 300 -0.0
10/06/2019
14.61
 33,160 14.65 14.65 14.58 500 5,580 -0.1
07/06/2019
14.65
 19,520 14.65 14.75 14.61 0 10,000 -0.2
06/06/2019
14.65
 28,500 14.75 14.75 14.61 0 25,000 -0.5
05/06/2019
14.75
 25,740 14.75 14.85 14.65 0 0 0
04/06/2019
14.75
 42,830 14.65 14.75 14.61 0 0 0
03/06/2019
14.65
 37,060 14.71 14.71 14.65 0 0 0
31/05/2019
14.71
 30,750 14.71 14.75 14.61 0 20,000 -0.4
30/05/2019
14.71
 44,130 14.78 14.78 14.71 0 4,060 -0.1
29/05/2019
14.78
 28,990 14.89 14.89 14.75 0 0 0
28/05/2019
14.89
 9,710 14.78 14.89 14.78 50 0 0.0
27/05/2019
14.78
 23,600 14.75 14.78 14.71 0 0 0
24/05/2019
14.75
 16,570 14.75 14.78 14.75 0 0 0
23/05/2019
14.75
 38,450 14.75 14.78 14.71 0 0 0
22/05/2019
14.75
 21,720 14.75 14.75 14.71 790 0 0.0
21/05/2019
14.75
 20,450 14.78 14.78 14.71 0 9,700 -0.2
20/05/2019
14.78
 34,460 14.71 14.78 14.65 10 11,170 -0.2
17/05/2019
14.71
 41,610 14.71 14.78 14.61 200 25,210 -0.5
16/05/2019
14.71
 10,940 14.71 14.85 14.71 10 0 0.0
15/05/2019
14.71
 39,510 14.85 14.96 14.71 200 32,850 -0.7
14/05/2019
14.85
 15,160 14.89 14.89 14.78 0 12,750 -0.3
13/05/2019
14.89
 27,620 14.85 14.89 14.78 0 5,000 -0.1
10/05/2019
14.85
 23,220 14.78 14.85 14.65 2,010 14,000 -0.3
09/05/2019
14.78
 11,040 14.82 14.85 14.78 3,000 4,560 -0.0
08/05/2019
14.82
 26,260 14.82 14.92 14.78 1,200 10,000 -0.2
07/05/2019
14.82
 9,050 14.82 14.85 14.78 1,000 610 0.0
06/05/2019
14.82
 43,050 14.85 15.06 14.75 110 10,000 -0.2
03/05/2019
14.85
 32,330 14.85 14.85 14.78 0 20,000 -0.4
02/05/2019
14.85
 15,870 14.89 14.89 14.82 0 10,000 -0.2
26/04/2019
14.89
 15,030 14.89 14.89 14.85 0 4,710 -0.1
25/04/2019
14.89
 32,800 14.92 15.20 14.89 10 15,590 -0.3
24/04/2019
14.92
 14,130 14.92 14.96 14.92 10 12,570 -0.3
23/04/2019
14.92
 44,130 14.89 14.99 14.85 15,000 30,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |