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)
21/11/2018
17.99
 603,280 17.67 18.02 17.73 40 100,000 -2.8
20/11/2018
17.67
 489,210 17.18 17.70 17.22 1,050 69,410 -1.9
19/11/2018
17.18
 108,120 17.05 17.18 16.99 0 22,880 -0.6
16/11/2018
17.05
 46,350 17.12 17.25 16.99 30 10,000 -0.3
15/11/2018
17.12
 172,050 16.86 17.18 16.80 10 126,190 -3.3
14/11/2018
16.86
 72,170 16.76 17.38 16.80 0 50,980 -1.3
13/11/2018
16.76
 31,650 16.80 16.86 16.67 0 22,830 -0.6
12/11/2018
16.80
 33,850 16.80 16.86 16.67 0 0 0
09/11/2018
16.80
 46,040 16.93 16.99 16.80 10,000 18,520 -0.2
08/11/2018
16.93
 37,490 16.86 16.93 16.80 100 20,510 -0.5
07/11/2018
16.86
 36,680 16.80 16.86 16.73 0 0 0
06/11/2018
16.80
 33,070 16.73 16.93 16.76 10 0 0.0
05/11/2018
16.73
 29,940 16.73 16.80 16.63 330 0 0.0
02/11/2018
16.73
 25,500 16.76 16.76 16.67 0 20,000 -0.5
01/11/2018
16.76
 5,280 16.80 16.93 16.67 10 0 0.0
31/10/2018
16.80
 25,270 16.70 16.93 16.63 140 20,000 -0.5
30/10/2018
16.70
 26,970 16.80 16.80 16.31 840 24,820 -0.6
29/10/2018
16.80
 13,060 16.93 16.93 16.73 5,010 0 0.1
26/10/2018
16.93
 30,940 16.80 16.99 16.67 40 0 0.0
25/10/2018
16.80
 29,320 16.99 16.99 16.54 1,290 0 0.0
24/10/2018
16.99
 27,020 16.93 17.09 16.80 10 0 0.0
23/10/2018
16.93
 58,560 17.12 17.12 16.73 0 0 0
22/10/2018
17.12
 66,180 16.93 17.18 16.89 0 13,970 -0.4
19/10/2018
16.93
 14,720 17.09 17.09 16.93 0 0 0
18/10/2018
17.09
 26,840 17.15 17.18 16.99 0 0 0
17/10/2018
17.15
 46,910 17.05 17.35 17.05 100 42,800 -1.1
16/10/2018
17.05
 1,910 17.05 17.05 17.02 0 120 -0.0
15/10/2018
17.05
 21,860 16.99 17.05 16.80 10 11,050 -0.3
12/10/2018
16.99
 15,350 16.80 17.12 16.67 30 7,790 -0.2
11/10/2018
16.80
 48,710 17.28 17.28 16.80 10 0 0.0
10/10/2018
17.28
 64,790 17.35 17.35 17.12 10,180 5,000 0.1
09/10/2018
17.35
 41,140 17.25 17.35 16.99 0 8,410 -0.2
08/10/2018
17.25
 70,420 17.38 17.38 16.99 0 4,200 -0.1
05/10/2018
17.38
 60,650 17.41 17.41 17.05 0 0 0
04/10/2018
17.41
 34,810 17.38 17.41 17.31 0 0 0
03/10/2018
17.38
 38,070 17.38 17.44 17.31 0 0 0
02/10/2018
17.38
 60,490 17.38 17.38 17.12 0 34,350 -0.9
01/10/2018
17.38
 26,190 17.31 17.44 17.25 0 0 0
28/09/2018
17.31
 23,460 17.31 17.41 17.18 0 10 -0.0
27/09/2018
17.31
 23,670 17.31 17.44 17.12 30 0 0.0
26/09/2018
17.31
 58,250 16.93 17.31 16.93 70 17,520 -0.5
25/09/2018
16.93
 38,780 16.93 16.93 16.83 0 0 0
24/09/2018
16.93
 103,840 16.63 17.05 16.80 1,810 64,320 -1.6
21/09/2018
16.63
 26,930 16.73 16.73 16.63 2,000 0 0.1
20/09/2018
16.73
 26,460 16.73 16.73 16.67 2,680 0 0.1
19/09/2018
16.73
 24,590 16.70 16.76 16.67 6,400 0 0.2
18/09/2018
16.70
 13,630 16.70 16.80 16.67 7,000 0 0.2
17/09/2018
16.70
 57,540 16.76 16.80 16.70 4,980 0 0.1
14/09/2018
16.76
 49,960 16.73 16.80 16.67 3,000 0 0.1
13/09/2018
16.73
 45,120 16.63 16.73 16.60 0 0 0
12/09/2018
16.63
 14,540 16.60 16.73 16.60 0 0 0
11/09/2018
16.60
 30,060 16.57 16.60 16.54 100 9,700 -0.2
10/09/2018
16.57
 13,540 16.54 16.63 16.54 0 0 0
07/09/2018
16.54
 40,640 16.54 16.60 16.47 0 29,110 -0.7
06/09/2018
16.54
 34,790 16.60 16.67 16.54 0 5,180 -0.1
05/09/2018
16.60
 37,800 16.60 16.70 16.60 5,600 3,910 0.0
04/09/2018
16.60
 28,290 16.80 16.80 16.21 3,380 0 0.1
31/08/2018
16.80
 33,110 16.80 16.86 16.67 20,000 0 0.5
30/08/2018
16.80
 46,960 16.73 16.86 16.60 3,050 0 0.1
29/08/2018
16.73
 25,700 16.51 16.73 16.54 100 0 0.0
28/08/2018
16.51
 26,020 16.51 16.54 16.44 0 17,420 -0.4
27/08/2018
16.51
 75,490 16.44 16.54 16.34 0 32,580 -0.8
24/08/2018
16.44
 11,180 16.31 16.47 16.31 0 3,000 -0.1
23/08/2018
16.31
 47,210 16.28 16.41 16.28 10,000 43,000 -0.8
22/08/2018
16.28
 57,300 16.28 16.31 16.25 21,200 43,910 -0.6
21/08/2018
16.28
 48,980 16.25 16.47 16.25 0 38,050 -1.0
20/08/2018
16.25
 37,880 16.25 16.54 16.25 0 7,850 -0.2
17/08/2018
16.25
 13,800 16.15 16.28 16.15 0 5,160 -0.1
16/08/2018
16.15
 33,920 16.25 16.28 16.15 0 40 -0.0
15/08/2018
16.25
 31,550 16.28 16.31 16.25 10,000 14,130 -0.1
14/08/2018
16.28
 51,760 16.28 16.31 16.15 0 8,040 -0.2
13/08/2018
16.28
 69,740 16.21 16.31 16.21 0 54,280 -1.4
10/08/2018
16.21
 29,930 16.18 16.25 16.18 0 5,670 -0.1
09/08/2018
16.18
 80,170 16.21 16.47 16.15 0 10,270 -0.3
08/08/2018
16.21
 177,870 16.73 16.73 16.15 1,000 1,300 -0.0
07/08/2018
16.73
 67,680 16.67 16.73 16.54 10 0 0.0
06/08/2018
16.67
 67,470 16.93 16.93 16.67 10,000 0 0.3
03/08/2018
16.93
 44,250 16.99 16.99 16.80 5,280 0 0.1
02/08/2018
16.99
 30,410 16.89 17.05 16.67 40 0 0.0
01/08/2018
16.89
 128,450 16.70 17.12 16.67 0 0 0
31/07/2018
16.70
 31,800 16.54 16.80 16.47 5,010 0 0.1
30/07/2018
16.54
 123,400 16.54 16.67 16.41 0 0 0
27/07/2018
16.54
 61,550 16.70 16.86 16.51 520 8,000 -0.2
26/07/2018
16.70
 111,150 16.57 16.93 16.47 63,200 2,120 1.6
25/07/2018
16.57
 134,450 16.86 17.18 16.57 20 42,160 -1.1
24/07/2018
16.86
 131,200 17.38 17.38 16.86 2,010 28,000 -0.7
23/07/2018
17.38
 53,200 17.35 17.44 16.93 1,510 7,400 -0.2
20/07/2018
17.35
 71,250 17.35 17.70 17.18 4,210 6,780 -0.1
19/07/2018
17.35
 279,820 16.63 17.51 16.70 410 35,000 -0.9
18/07/2018
16.63
 99,950 16.47 16.73 16.47 3,520 5,000 -0.0
17/07/2018
16.47
 140,160 16.63 16.86 16.44 1,310 6,710 -0.1
16/07/2018
16.63
 47,410 16.67 16.80 16.63 6,200 0 0.2
13/07/2018
16.67
 23,770 16.67 16.67 16.47 2,000 4,410 -0.1
12/07/2018
16.67
 66,700 16.60 16.76 16.38 8,140 0 0.2
11/07/2018
16.60
 74,660 16.67 16.73 16.47 1,110 0 0.0
10/07/2018
16.67
 38,840 16.34 16.76 16.02 3,510 7,560 -0.1
09/07/2018
16.34
 29,880 16.21 16.73 16.34 10 0 0.0
06/07/2018
16.21
 90,010 16.28 16.44 16.02 0 13,000 -0.3
05/07/2018
16.28
 105,300 16.80 16.86 16.28 510 14,570 -0.4
04/07/2018
16.80
 37,360 16.80 16.93 16.67 10 8,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |