CTCP Thủy điện Cần Đơn (sjd)

14.20
0.25
(1.79%)
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)
03/07/2018
16.80
 149,690 17.05 17.22 16.63 820 45,920 -1.2
02/07/2018
17.05
 278,410 16.80 17.44 16.93 41,650 22,350 0.5
29/06/2018
16.80
 156,040 16.80 17.05 16.80 66,530 50,000 0.4
28/06/2018
16.80
 47,680 16.67 16.86 16.47 0 0 0
27/06/2018
16.67
 128,050 16.93 17.02 16.67 0 0 0
26/06/2018
16.93
 171,610 16.93 17.02 16.47 0 0 0
25/06/2018
16.93
 178,110 16.67 16.93 16.21 20 0 0.0
22/06/2018
16.67
 223,680 16.31 17.12 16.31 0 4,740 -0.1
21/06/2018
16.31
 577,000 15.25 16.31 15.25 47,550 44,000 0.0
20/06/2018
15.25
 613,890 15.05 15.31 15.12 4,200 0 0.1
19/06/2018
15.05
 76,870 14.99 15.18 14.86 30 0 0.0
18/06/2018
14.99
 70,460 15.18 15.25 14.99 0 3,230 -0.1
15/06/2018
15.18
 133,260 15.15 15.25 15.12 10 0 0.0
14/06/2018
15.15
 99,200 15.18 15.44 15.12 0 13,900 -0.3
13/06/2018
15.18
 11,810 15.12 15.18 15.05 10 2,300 -0.1
12/06/2018
15.12
 6,350 15.05 15.18 14.99 40 1,200 -0.0
11/06/2018
15.05
 1,010 15.15 15.15 15.02 0 0 0
08/06/2018
15.15
 20,940 14.96 15.25 14.79 30 5,900 -0.1
07/06/2018
14.96
 41,710 14.96 14.99 14.92 0 8,320 -0.2
06/06/2018
14.96
 13,120 14.86 14.99 14.79 20 0 0.0
05/06/2018
14.86
 4,120 14.96 15.05 14.86 10 0 0.0
04/06/2018
14.96
 4,040 14.99 15.12 14.86 10 0 0.0
01/06/2018
14.99
 21,290 14.92 15.02 14.86 1,280 0 0.0
31/05/2018
14.92
 14,640 14.79 14.92 14.73 10 0 0.0
30/05/2018
14.79
 6,710 14.86 14.86 14.73 0 0 0
29/05/2018
14.86
 20,140 14.54 14.86 14.47 30 4,700 -0.1
28/05/2018
14.54
 75,080 14.86 14.99 14.47 1,010 0 0.0
25/05/2018
14.86
 16,650 14.86 14.86 14.76 0 0 0
24/05/2018
14.86
 20,340 14.79 14.92 14.79 10 0 0.0
23/05/2018
14.79
 11,390 14.79 15.15 14.60 30 0 0.0
22/05/2018
14.79
 11,320 15.12 15.12 14.73 234,010 234,000 0.0
21/05/2018
15.12
 120 14.86 15.18 14.79 20 0 0.0
18/05/2018
14.86
 5,290 14.86 14.99 14.86 0 300 -0.0
17/05/2018
14.86
 640 14.96 15.02 14.86 30 0 0.0
16/05/2018
14.96
 4,100 15.02 15.12 14.96 0 0 0
15/05/2018
15.02
 7,490 14.92 15.15 14.92 20 0 0.0
14/05/2018
14.92
 5,050 14.89 14.92 14.89 0 0 0
11/05/2018
14.89
 11,110 14.86 14.89 14.79 30 2,080 -0.0
10/05/2018
14.86
 18,150 14.86 14.89 14.86 0 0 0
09/05/2018
14.86
 24,110 14.92 14.92 14.86 0 0 0
08/05/2018
14.92
 4,680 14.92 14.92 14.86 0 0 0
07/05/2018
14.92
 4,280 14.92 14.92 14.89 0 0 0
04/05/2018
14.92
 1,020 14.89 14.92 14.73 10 0 0.0
03/05/2018
14.89
 34,050 14.86 14.99 14.83 10 0 0.0
02/05/2018
14.86
 27,470 14.86 14.99 14.86 10 0 0.0
27/04/2018
14.86
 1,820 14.76 14.92 14.76 120 600 -0.0
26/04/2018
14.76
 1,660 14.92 14.92 14.76 0 0 0
24/04/2018
14.92
 40,810 14.86 14.92 14.83 0 10 -0.0
23/04/2018
14.86
 14,400 14.92 14.99 14.86 3,010 170 0.1
20/04/2018
14.92
 14,070 14.92 14.99 14.89 0 200 -0.0
19/04/2018
14.92
 71,750 15.05 15.15 14.92 20,000 120 0.5
18/04/2018
15.05
 68,010 14.86 15.12 14.92 20,050 2,320 0.4
17/04/2018
14.86
 37,140 14.86 15.12 14.86 1,430 1,200 0.0
16/04/2018
14.86
 21,120 14.99 14.99 14.86 0 0 0
13/04/2018
14.99
 40,770 14.99 15.18 14.86 20 0 0.0
12/04/2018
14.99
 20,270 14.99 14.99 14.86 10 0 0.0
11/04/2018
14.99
 28,800 15.15 15.18 14.92 6,510 0 0.2
10/04/2018
15.15
 47,890 15.18 15.25 15.05 1,510 0 0.0
09/04/2018
15.18
 32,100 15.05 15.18 14.99 600 0 0.0
06/04/2018
15.05
 19,500 15.02 15.05 14.92 0 0 0
05/04/2018
15.02
 45,370 14.96 15.05 14.96 10 0 0.0
04/04/2018
14.96
 17,910 14.83 14.99 14.86 410 0 0.0
03/04/2018
14.83
 29,740 14.86 14.99 14.83 13,600 24,380 -0.2
02/04/2018
14.86
 62,480 14.96 14.96 14.86 10,000 0 0.2
30/03/2018
14.96
 9,100 14.92 14.99 14.86 1,020 0 0.0
29/03/2018
14.92
 12,400 14.92 14.92 14.79 0 0 0
28/03/2018
14.92
 8,390 14.86 15.12 14.86 110 0 0.0
27/03/2018
14.86
 37,290 14.79 14.99 14.76 20 0 0.0
26/03/2018
14.79
 38,440 14.86 15.12 14.79 40 0 0.0
23/03/2018
14.86
 18,820 15.12 15.12 14.86 500 0 0.0
22/03/2018
15.12
 66,360 14.92 15.21 14.86 10,130 0 0.2
21/03/2018
14.92
 117,570 14.96 15.18 14.86 15,000 3,100 0.3
20/03/2018
14.96
 44,290 15.05 15.18 14.92 20 4,300 -0.1
19/03/2018
15.05
 23,070 15.12 15.25 15.05 10 740 -0.0
16/03/2018
15.12
 19,160 15.15 15.18 14.99 0 0 0
15/03/2018
15.15
 28,020 15.12 15.15 14.99 0 0 0
14/03/2018
15.12
 14,880 15.05 15.15 15.05 10 2,010 -0.0
13/03/2018
15.05
 72,280 15.05 15.18 14.92 20 45,520 -1.1
12/03/2018
15.05
 8,140 15.05 15.18 14.92 10 0 0.0
09/03/2018
15.05
 2,710 14.99 15.12 14.99 10 1,179,054 -27.6
08/03/2018
14.99
 7,990 15.05 15.12 14.99 10 0 0.0
07/03/2018
15.05
 44,190 14.99 15.31 14.92 5,020 12,680 -0.2
06/03/2018
14.99
 37,240 15.12 15.12 14.92 0 30,370 -0.7
05/03/2018
15.12
 15,220 15.18 15.18 15.12 0 9,040 -0.2
02/03/2018
15.18
 18,840 15.18 15.18 14.86 10 4,000 -0.1
01/03/2018
15.18
 11,830 15.18 15.18 15.08 0 5,110 -0.1
28/02/2018
15.18
 23,500 15.18 15.18 14.99 10 8,770 -0.2
27/02/2018
15.18
 8,210 15.25 15.25 15.02 10 0 0.0
26/02/2018
15.25
 18,210 15.25 15.25 14.99 10 5,000 -0.1
23/02/2018
15.25
 27,750 15.18 15.25 15.18 0 5,000 -0.1
22/02/2018
15.18
 11,630 15.31 15.31 15.18 0 4,130 -0.1
21/02/2018
15.31
 20,150 15.25 15.31 15.12 70 13,000 -0.3
13/02/2018
15.25
 36,020 15.05 15.31 15.05 30 16,000 -0.4
12/02/2018
15.05
 31,560 14.92 15.38 14.86 50 6,610 -0.2
09/02/2018
14.92
 52,790 14.89 14.99 14.66 5,020 0 0.1
08/02/2018
14.89
 19,800 14.92 14.92 14.86 3,700 5,000 -0.0
07/02/2018
14.92
 11,280 14.66 15.38 14.66 7,240 0 0.2
06/02/2018
14.66
 285,320 14.54 14.66 14.08 770 3,340 -0.1
05/02/2018
14.54
 81,900 14.86 14.86 14.54 0 6,800 -0.2
02/02/2018
14.86
 9,890 14.86 14.92 14.79 0 3,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |