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)
11/09/2017
13.96
 51,210 14.02 14.07 13.84 10 0 0.0
08/09/2017
14.02
 15,870 14.07 14.07 13.90 0 0 0
07/09/2017
14.07
 56,910 13.84 14.13 13.60 27,100 0 0.6
06/09/2017
13.84
 20,410 14.07 14.07 13.78 510 0 0.0
05/09/2017
14.07
 1,500 14.10 14.37 13.99 60 0 0.0
01/09/2017
14.10
 46,710 14.07 14.25 13.90 40 0 0.0
31/08/2017
14.07
 51,460 14.31 14.43 14.02 60 2,000 -0.0
30/08/2017
14.31
 33,820 14.28 14.43 14.13 70 2,000 -0.0
29/08/2017
14.28
 65,700 14.07 14.49 14.13 90 2,000 -0.0
28/08/2017
14.07
 52,290 13.96 14.22 13.96 10 2,000 -0.0
25/08/2017
13.96
 17,870 13.90 13.96 13.84 20 10 0.0
24/08/2017
13.90
 51,730 13.72 13.96 13.72 10 20 -0.0
23/08/2017
13.72
 25,880 13.54 13.72 13.54 50 500,100 -11.5
22/08/2017
13.54
 49,390 13.49 13.60 13.49 995,000 1,002,000 -0.2
21/08/2017
13.49
 31,400 13.49 13.54 13.46 100 2,000 -0.0
18/08/2017
13.49
 28,050 13.49 13.54 13.46 0 2,000 -0.0
17/08/2017
13.49
 66,140 13.54 13.72 13.49 0 2,000 -0.0
16/08/2017
13.54
 53,290 13.51 13.66 13.51 10 2,000 -0.0
15/08/2017
13.51
 77,920 13.54 13.72 13.51 10 51,840 -1.2
14/08/2017
13.54
 49,790 13.51 13.66 13.51 0 44,970 -1.0
11/08/2017
13.51
 39,230 13.46 13.72 13.49 50 15,160 -0.3
10/08/2017
13.46
 21,370 13.54 13.54 13.46 0 2,000 -0.0
09/08/2017
13.54
 39,000 13.54 13.78 13.49 510 13,900 -0.3
08/08/2017
13.54
 73,550 13.49 13.72 13.49 100 33,390 -0.8
07/08/2017
13.49
 51,230 13.49 13.60 13.43 18,000 38,330 -0.5
04/08/2017
13.49
 37,150 13.51 13.75 13.49 4,390 18,860 -0.3
03/08/2017
13.51
 52,070 13.54 13.84 13.51 7,130 35,330 -0.6
02/08/2017
13.54
 18,550 13.43 13.78 13.43 2,350 9,200 -0.2
01/08/2017
13.43
 37,190 13.54 13.84 13.43 10 16,380 -0.4
31/07/2017
13.54
 35,240 13.54 13.84 13.43 10 0 0.0
28/07/2017
13.54
 67,610 13.60 13.90 13.54 100 61,960 -1.4
27/07/2017
13.60
 61,020 13.66 14.02 13.54 10 38,760 -0.9
26/07/2017
13.66
 26,180 13.78 13.96 13.66 310 14,000 -0.3
25/07/2017
13.78
 14,040 13.78 14.13 13.60 20 1,630 -0.0
24/07/2017
13.78
 51,090 13.78 13.93 13.60 25,520 30,700 -0.1
21/07/2017
13.78
 44,320 13.78 13.87 13.66 1,520 11,600 -0.2
20/07/2017
13.78
 50,730 13.96 14.13 13.78 20 16,270 -0.4
19/07/2017
13.96
 68,070 13.72 13.96 13.54 20 0 0.0
18/07/2017
13.72
 58,970 14.02 14.02 13.49 160 9,480 -0.2
17/07/2017
14.02
 25,300 14.37 14.37 13.90 30 6,310 -0.2
14/07/2017
14.37
 6,690 14.37 14.60 14.37 0 0 0
13/07/2017
14.37
 4,360 14.37 14.54 14.37 0 10 -0.0
12/07/2017
14.37
 22,630 14.34 14.37 14.07 0 0 0
11/07/2017
14.34
 57,630 14.40 14.43 14.13 29,150 46,380 -0.4
10/07/2017
14.40
 10,710 14.52 14.66 13.81 2,010 0 0.0
07/07/2017
14.52
 52,350 14.72 14.72 14.52 0 10,000 -0.3
06/07/2017
14.72
 3,760 14.72 14.72 14.60 0 0 0
05/07/2017
14.72
 28,000 14.66 14.72 14.66 10 0 0.0
04/07/2017
14.66
 24,140 14.54 14.78 14.54 210 3,060 -0.1
03/07/2017
14.54
 15,300 14.66 14.72 14.54 100,100 100,000 0.0
30/06/2017
14.66
 25,420 14.72 14.78 14.60 7,540 12,500 -0.1
29/06/2017
14.72
 8,380 14.72 14.96 14.72 30 890 -0.0
28/06/2017
14.72
 25,880 14.72 14.72 14.49 230 8,000 -0.2
27/06/2017
14.72
 34,520 14.37 14.72 14.37 810 20 0.0
26/06/2017
14.37
 17,490 14.13 14.37 14.02 10 250 -0.0
23/06/2017
14.13
 22,500 14.19 14.19 14.02 6,000 5,000 0.0
22/06/2017
14.19
 26,260 13.96 14.31 14.02 10 1,020 -0.0
21/06/2017
13.96
 7,090 14.02 14.02 13.78 0 0 0
20/06/2017
14.02
 9,500 14.02 14.02 13.96 1,210 0 0.0
19/06/2017
14.02
 7,400 13.90 14.02 13.90 20 30 -0.0
16/06/2017
13.90
 26,230 13.66 13.90 13.66 0 8,000 -0.2
15/06/2017
13.66
 20,050 13.78 13.84 13.66 0 0 0
14/06/2017
13.78
 9,060 13.84 13.96 13.72 50 2,400 -0.1
13/06/2017
13.84
 15,790 14.04 14.04 13.78 10 0 0.0
12/06/2017
14.04
 10,450 14.02 14.25 13.84 1,510 1,130 0.0
09/06/2017
14.02
 27,750 13.84 14.07 13.72 5,630 6,000 -0.0
08/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
08/06/2017
13.84
 40,190 13.74 14.07 13.69 0 16,370 -0.4
07/06/2017
13.74
 86,380 13.66 13.90 13.58 530 1,330 -0.0
06/06/2017
13.66
 71,460 13.27 13.66 13.27 0 1,800 -0.1
05/06/2017
13.27
 55,250 13.23 13.43 12.92 30 4,280 -0.1
02/06/2017
13.23
 48,570 13.39 13.62 13.19 10 800 -0.0
01/06/2017
13.39
 34,470 13.62 13.62 13.31 2,170 0 0.1
31/05/2017
13.62
 67,410 13.66 14.13 13.39 60 9,000 -0.3
30/05/2017
13.66
 58,360 13.35 14.23 13.35 770 0 0.0
29/05/2017
13.35
 90,170 12.88 13.54 13.03 10 0 0.0
26/05/2017
12.88
 92,320 12.44 13.15 12.60 1,820 700 0.0
25/05/2017
12.44
 38,570 12.23 12.56 12.23 50 0 0.0
24/05/2017
12.23
 26,120 12.21 12.37 12.17 220 0 0.0
23/05/2017
12.21
 44,290 11.97 12.21 12.09 1,030 0 0.0
22/05/2017
11.97
 37,000 11.90 11.97 11.90 30 0 0.0
19/05/2017
11.90
 57,510 11.86 12.17 11.78 10 1,250 -0.0
18/05/2017
11.86
 17,610 11.86 11.97 11.78 20 0 0.0
17/05/2017
11.86
 51,920 11.78 11.90 11.70 30 3,470 -0.1
16/05/2017
11.78
 11,240 11.86 11.86 11.66 50 0 0.0
15/05/2017
11.86
 12,660 11.62 11.86 11.62 40 30 0.0
12/05/2017
11.62
 28,200 11.62 11.78 11.62 10 1,380 -0.0
11/05/2017
11.62
 12,450 11.82 11.82 11.54 320 0 0.0
10/05/2017
11.82
 13,720 11.70 11.93 11.54 1,110 0 0.0
09/05/2017
11.70
 16,150 11.70 11.93 11.66 1,130 3,500 -0.1
08/05/2017
11.70
 18,660 11.70 11.97 11.62 210 0 0.0
05/05/2017
11.70
 11,810 11.70 12.01 11.58 2,180 7,000 -0.1
04/05/2017
11.70
 39,470 11.58 11.74 11.50 7,730 300 0.2
03/05/2017
11.58
 26,360 11.62 11.78 11.54 6,290 0 0.2
28/04/2017
11.62
 19,480 12.01 12.09 11.58 80 0 0.0
27/04/2017
12.01
 177,450 11.31 12.09 11.35 890 0 0.0
26/04/2017
11.31
 31,620 11.23 11.35 11.19 7,930 0 0.2
25/04/2017
11.23
 44,030 11.23 11.38 11.23 1,510 0 0.0
24/04/2017
11.23
 34,580 11.19 11.38 11.15 6,610 0 0.2
21/04/2017
11.19
 19,950 11.15 11.54 11.09 2,390 200 0.1
20/04/2017
11.15
 21,360 11.07 11.48 11.03 1,330 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |