CTCP Thủy điện Cần Đơn (sjd)

14.10
-0.10
(-0.70%)
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
(2024-10-21) 		-0.03 -0.19% 8,029,700 -801,300 -13.1
14.05
15.12
14.20
2 tháng
(2024-09-23) 		0.28 2.04% 11,077,400 -1,539,800 -24.8
13.92
15.12
14.20
3 tháng
(2024-08-22) 		0.24 1.71% 13,175,100 -2,099,400 -33.6
13.87
15.12
14.20
6 tháng
(2024-05-24) 		0.51 3.69% 23,796,700 -4,187,559 -66.9
13.69
15.21
14.20
12 tháng
(2023-11-27) 		1.08 8.26% 33,082,000 -4,919,814 -77.9
12.98
15.21
14.20
24 tháng
(2022-12-01) 		1.51 11.87% 54,876,600 -6,618,246 -103.4
11.66
16.24
14.20
36 tháng
(2021-12-06) 		-1.96 -12.13% 87,270,600 -5,722,634 -89.2
11.21
16.70
14.20
60 tháng
(2019-12-17) 		1.15 8.80% 145,620,140 -14,335,244 -262.8
11.21
17.36
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
14.23
 133,600 14.23 14.32 14.18 0 57,200 -0.9
01/07/2024
14.23
 110,800 14.32 14.32 14.14 5,900 35,200 -0.5
28/06/2024
14.23
 57,200 14.41 14.41 14.23 0 15,000 -0.2
27/06/2024
14.36
 180,800 14.27 14.49 14.18 30,000 24,200 0.1
26/06/2024
14.18
 107,300 14.32 14.36 13.96 100 31,600 -0.5
25/06/2024
14.09
 205,200 14.27 14.36 14.09 75,400 51,200 0.4
24/06/2024
14.23
 220,400 14.45 14.45 14.23 2,600 55,200 -0.8
21/06/2024
14.54
 131,200 14.67 14.67 14.45 26,200 56,700 -0.5
20/06/2024
14.41
 101,600 14.54 14.58 14.41 22,600 37,000 -0.2
19/06/2024
14.49
 75,200 14.49 14.58 14.41 0 23,000 -0.4
18/06/2024
14.49
 140,200 14.41 14.49 14.36 3,000 52,200 -0.8
17/06/2024
14.41
 199,100 14.41 14.41 14.27 22,300 51,500 -0.5
14/06/2024
14.36
 180,800 14.54 14.58 14.36 35,200 49,400 -0.2
13/06/2024
14.54
 197,800 14.72 14.72 14.54 21,100 50,700 -0.5
12/06/2024
14.72
 204,200 14.81 14.81 14.58 14,200 50,000 -0.6
11/06/2024
14.67
 379,600 14.85 14.85 14.63 9,200 53,159 -0.7
10/06/2024
14.67
 419,400 14.23 14.81 14.23 36,800 50,200 -0.2
07/06/2024
14.18
 97,800 14.23 14.23 14.09 0 59,400 -0.9
06/06/2024
14.09
 244,900 13.92 14.32 13.92 700 53,700 -0.8
05/06/2024
13.92
 118,300 13.92 13.96 13.87 0 24,000 -0.4
04/06/2024
13.92
 67,500 13.92 14.01 13.92 0 26,000 -0.4
03/06/2024
13.96
 181,800 13.96 14.05 13.92 42,300 54,000 -0.2
31/05/2024
13.87
 136,300 13.74 13.87 13.65 6,500 50,000 -0.7
30/05/2024
13.78
 99,800 13.83 13.83 13.69 0 50,600 -0.8
29/05/2024
13.69
 194,100 13.78 13.87 13.69 0 53,300 -0.8
28/05/2024
13.69
 110,500 13.69 13.87 13.65 0 50,000 -0.8
27/05/2024
13.69
 64,400 13.78 13.78 13.65 400 22,400 -0.3
24/05/2024
13.69
 119,100 13.92 13.92 13.61 0 30,200 -0.5
23/05/2024
13.83
 123,400 14.05 14.05 13.83 800 50,300 -0.8
22/05/2024
13.83
 284,300 13.69 14.14 13.65 5,000 53,200 -0.8
21/05/2024
13.69
 140,600 13.65 13.69 13.61 0 59,600 -0.9
20/05/2024
13.65
 147,100 13.65 13.69 13.56 0 34,300 -0.5
17/05/2024
13.65
 163,700 13.43 14.05 13.43 0 18,700 -0.3
16/05/2024
13.47
 162,800 13.29 13.47 13.29 3,700 25,000 -0.3
15/05/2024
13.29
 51,700 13.25 13.29 13.25 1,100 31,800 -0.5
14/05/2024
13.29
 134,000 13.21 13.29 13.21 54,700 20,100 0.5
13/05/2024
13.25
 77,400 13.21 13.29 13.21 0 29,900 -0.4
10/05/2024
13.25
 62,600 13.34 13.34 13.21 200 4,800 -0.1
09/05/2024
13.25
 82,100 13.29 13.34 13.21 0 45,200 -0.7
08/05/2024
13.29
 41,800 13.25 13.29 13.25 0 1,500 -0.0
07/05/2024
13.25
 24,400 13.29 13.29 13.21 0 9,100 -0.1
06/05/2024
13.25
 51,300 13.25 13.34 13.21 0 19,300 -0.3
03/05/2024
13.16
 57,400 13.29 13.29 13.16 0 20,800 -0.3
02/05/2024
13.25
 18,400 13.16 13.25 13.07 2,000 0 0.0
26/04/2024
13.07
 27,600 13.16 13.21 13.07 1,000 0 0.0
25/04/2024
13.16
 23,500 13.21 13.21 13.03 0 0 0
24/04/2024
13.07
 58,400 13.16 13.16 13.03 0 25,400 -0.4
23/04/2024
13.07
 20,000 13.16 13.16 13.03 0 300 -0.0
22/04/2024
13.07
 16,300 13.03 13.16 13.03 0 500 -0.0
19/04/2024
12.98
 117,900 13.03 13.07 12.94 1,500 1,300 0.0
17/04/2024
13.12
 107,900 13.16 13.21 13.07 500 14,400 -0.2
16/04/2024
13.21
 158,200 13.12 13.21 12.98 800 200 0.0
15/04/2024
13.21
 66,800 13.29 13.29 13.16 0 12,700 -0.2
12/04/2024
13.29
 60,000 13.29 13.34 13.25 0 22,300 -0.3
11/04/2024
13.34
 28,800 13.34 13.34 13.29 0 15,800 -0.2
10/04/2024
13.34
 55,600 13.34 13.34 13.29 0 23,000 -0.3
09/04/2024
13.34
 58,500 13.34 13.43 13.29 22,500 9,500 0.2
08/04/2024
13.29
 53,000 13.29 13.43 13.25 0 13,400 -0.2
05/04/2024
13.29
 55,500 13.34 13.34 13.29 0 0 0
04/04/2024
13.34
 61,200 13.34 13.43 13.34 12,000 0 0.2
03/04/2024
13.29
 64,600 13.38 13.43 13.29 1,000 0 0.0
02/04/2024
13.38
 61,900 13.38 13.43 13.29 0 100 -0.0
01/04/2024
13.38
 62,500 13.38 13.43 13.34 1,500 0 0.0
29/03/2024
13.43
 17,400 13.43 13.43 13.38 0 500 -0.0
28/03/2024
13.43
 71,500 13.43 13.43 13.34 0 2,000 -0.0
27/03/2024
13.34
 69,800 13.29 13.43 13.29 0 0 0
26/03/2024
13.25
 30,300 13.34 13.34 13.25 0 0 0
25/03/2024
13.29
 61,400 13.34 13.34 13.25 0 0 0
22/03/2024
13.29
 60,800 13.29 13.34 13.25 0 0 0
21/03/2024
13.29
 139,400 13.25 13.29 13.21 51,600 0 0.8
20/03/2024
13.25
 28,800 13.34 13.34 13.25 1,500 0 0.0
19/03/2024
13.29
 30,200 13.38 13.38 13.25 0 0 0
18/03/2024
13.29
 116,400 13.43 13.43 13.25 1,000 100 0.0
15/03/2024
13.29
 204,600 13.34 13.38 13.21 0 0 0
14/03/2024
13.29
 24,900 13.34 13.43 13.29 0 100 -0.0
13/03/2024
13.34
 153,600 13.34 13.47 13.34 30,000 0 0.5
12/03/2024
13.34
 37,200 13.38 13.38 13.25 0 0 0
11/03/2024
13.25
 129,900 13.29 13.34 13.25 1,000 46,100 -0.7
08/03/2024
13.34
 92,800 13.34 13.34 13.29 0 33,900 -0.5
07/03/2024
13.43
 48,500 13.29 13.43 13.29 0 14,800 -0.2
06/03/2024
13.34
 90,500 13.52 13.52 13.25 500 23,300 -0.3
05/03/2024
13.38
 128,900 13.56 13.56 13.34 0 0 0
04/03/2024
13.56
 89,200 13.52 13.61 13.38 228,420 229,020 -0.0
01/03/2024
13.52
 95,700 13.52 13.56 13.43 0 0 0
29/02/2024
13.52
 36,700 13.56 13.56 13.47 0 100 -0.0
28/02/2024
13.56
 56,800 13.56 13.56 13.25 0 0 0
27/02/2024
13.56
 41,200 13.56 13.61 13.52 0 6,600 -0.1
26/02/2024
13.61
 101,700 13.56 13.61 13.47 500 200 0.0
23/02/2024
13.56
 121,900 13.74 13.74 13.52 30,000 0 0.5
22/02/2024
13.56
 28,700 13.56 13.65 13.52 0 100 -0.0
21/02/2024
13.61
 104,400 13.61 13.69 13.52 4,000 0 0.1
20/02/2024
13.61
 233,000 13.56 13.69 13.52 25,000 0 0.4
19/02/2024
13.56
 101,500 13.52 13.61 13.52 20,000 100 0.3
16/02/2024
13.52
 92,800 13.43 13.52 13.43 0 1,100 -0.0
15/02/2024
13.43
 180,600 13.25 14.05 13.25 0 31,800 -0.5
07/02/2024
13.25
 29,300 13.25 13.29 13.21 0 30 -0.0
06/02/2024
13.29
 21,800 13.25 13.29 13.16 0 25 0
05/02/2024
13.25
 257,600 13.12 13.34 13.12 300 75,100 -1.1
02/02/2024
13.12
 46,800 13.12 13.21 13.03 0 6,300 -0.1
01/02/2024
13.12
 106,000 13.03 13.21 13.03 500 29,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |