CTCP Thủy điện Cần Đơn (sjd)

14.05
0.05
(0.36%)
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
(2026-09-04) 		-0.05 -0.36% 934,200 -71,400 0
13.85
14
14
2 tháng
(2026-08-05) 		-0.05 -0.36% 1,863,900 -71,400 0
13.85
14
14
3 tháng
(2026-07-06) 		-0.20 -1.42% 3,303,700 -71,400 0
13.85
14.10
14
6 tháng
(2026-04-07) 		-0.05 -0.36% 5,944,100 -71,400 0
13.85
14.15
14
12 tháng
(2025-10-09) 		-0.35 -2.46% 15,926,400 -71,400 0
13.80
14.30
14
24 tháng
(2024-10-14) 		1.13 8.89% 54,324,000 -71,400 0
12.25
14.62
14
36 tháng
(2023-10-20) 		2.21 18.93% 80,332,500 -71,400 0
10.93
14.62
14
60 tháng
(2021-11-01) 		-1.36 -8.92% 148,494,700 -71,400 0
10.06
15.47
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
15.24
 27,020 15.07 15.33 15.07 0 0 0
23/10/2018
15.19
 58,560 15.36 15.36 15.01 0 0 0
22/10/2018
15.36
 66,180 15.19 15.42 15.16 0 0 0
19/10/2018
15.19
 14,720 15.33 15.33 15.19 0 0 0
18/10/2018
15.33
 26,840 15.39 15.42 15.24 0 0 0
17/10/2018
15.39
 46,910 15.39 15.56 15.30 0 0 0
16/10/2018
15.30
 1,910 15.30 15.30 15.27 0 0 0
15/10/2018
15.30
 21,860 15.10 15.30 15.07 0 0 0
12/10/2018
15.24
 15,350 15.07 15.36 14.95 0 0 0
11/10/2018
15.07
 48,710 15.07 15.42 15.07 0 0 0
10/10/2018
15.50
 64,790 15.56 15.56 15.36 0 0 0
09/10/2018
15.56
 41,140 15.48 15.56 15.24 0 0 0
08/10/2018
15.48
 70,420 15.59 15.59 15.24 0 0 0
05/10/2018
15.59
 60,650 15.62 15.62 15.30 0 0 0
04/10/2018
15.62
 34,810 15.62 15.62 15.53 0 0 0
03/10/2018
15.59
 38,070 15.65 15.65 15.53 0 0 0
02/10/2018
15.59
 60,490 15.56 15.59 15.36 0 0 0
01/10/2018
15.59
 26,190 15.53 15.65 15.48 0 0 0
28/09/2018
15.53
 23,460 15.53 15.62 15.42 0 0 0
27/09/2018
15.53
 23,670 15.53 15.65 15.36 0 0 0
26/09/2018
15.53
 58,250 15.19 15.53 15.19 0 0 0
25/09/2018
15.19
 38,780 15.19 15.19 15.10 0 0 0
24/09/2018
15.19
 103,840 15.07 15.30 15.07 0 0 0
21/09/2018
14.92
 26,930 14.95 15.01 14.92 0 0 0
20/09/2018
15.01
 26,460 15.01 15.01 14.95 0 0 0
19/09/2018
15.01
 24,590 15.01 15.04 14.95 0 0 0
18/09/2018
14.98
 13,630 15.07 15.07 14.95 0 0 0
17/09/2018
14.98
 57,540 15.07 15.07 14.98 0 0 0
14/09/2018
15.04
 49,960 15.07 15.07 14.95 0 0 0
13/09/2018
15.01
 45,120 14.92 15.01 14.90 0 0 0
12/09/2018
14.92
 14,540 15.01 15.01 14.90 0 0 0
11/09/2018
14.90
 30,060 14.87 14.90 14.84 0 0 0
10/09/2018
14.87
 13,540 14.84 14.92 14.84 0 0 0
07/09/2018
14.84
 40,640 14.78 14.90 14.78 0 0 0
06/09/2018
14.84
 34,790 14.95 14.95 14.84 0 0 0
05/09/2018
14.90
 37,800 14.98 14.98 14.90 0 0 0
04/09/2018
14.90
 28,290 14.55 14.98 14.55 0 0 0
31/08/2018
15.07
 33,110 15.13 15.13 14.95 0 0 0
30/08/2018
15.07
 46,960 15.13 15.13 14.90 0 0 0
29/08/2018
15.01
 25,700 14.95 15.01 14.84 0 0 0
28/08/2018
14.81
 26,020 14.78 14.84 14.75 0 0 0
27/08/2018
14.81
 75,490 14.75 14.84 14.66 0 0 0
24/08/2018
14.75
 11,180 14.63 14.78 14.63 0 0 0
23/08/2018
14.63
 47,210 14.61 14.72 14.61 0 0 0
22/08/2018
14.61
 57,300 14.61 14.63 14.58 0 0 0
21/08/2018
14.61
 48,980 14.61 14.78 14.58 0 0 0
20/08/2018
14.58
 37,880 14.84 14.84 14.58 0 0 0
17/08/2018
14.58
 13,800 14.52 14.61 14.49 0 0 0
16/08/2018
14.49
 33,920 14.58 14.61 14.49 0 0 0
15/08/2018
14.58
 31,550 14.61 14.63 14.58 0 0 0
14/08/2018
14.61
 51,760 14.63 14.63 14.49 0 0 0
13/08/2018
14.61
 69,740 14.55 14.63 14.55 0 0 0
10/08/2018
14.55
 29,930 14.55 14.58 14.52 0 0 0
09/08/2018
14.52
 80,170 14.78 14.78 14.49 0 0 0
08/08/2018
14.55
 177,870 14.87 14.90 14.49 0 0 0
07/08/2018
15.01
 67,680 14.92 15.01 14.84 0 0 0
06/08/2018
14.95
 67,470 15.19 15.19 14.95 0 0 0
03/08/2018
15.19
 44,250 15.13 15.24 15.07 0 0 0
02/08/2018
15.24
 30,410 15.27 15.30 14.95 0 0 0
01/08/2018
15.16
 128,450 14.95 15.36 14.95 0 0 0
31/07/2018
14.98
 31,800 14.90 15.07 14.78 0 0 0
30/07/2018
14.84
 123,400 14.95 14.95 14.72 0 0 0
27/07/2018
14.84
 61,550 15.13 15.13 14.81 0 0 0
26/07/2018
14.98
 111,150 14.78 15.19 14.78 0 0 0
25/07/2018
14.87
 134,450 15.07 15.42 14.87 0 0 0
24/07/2018
15.13
 131,200 15.39 15.53 15.13 0 0 0
23/07/2018
15.59
 53,200 15.59 15.65 15.19 0 0 0
20/07/2018
15.56
 71,250 15.56 15.88 15.42 0 0 0
19/07/2018
15.56
 279,820 15.10 15.71 14.98 0 0 0
18/07/2018
14.92
 99,950 14.92 15.01 14.78 0 0 0
17/07/2018
14.78
 140,160 15.13 15.13 14.75 0 0 0
16/07/2018
14.92
 47,410 14.95 15.07 14.92 0 0 0
13/07/2018
14.95
 23,770 14.95 14.95 14.78 0 0 0
12/07/2018
14.95
 66,700 14.90 15.04 14.69 0 0 0
11/07/2018
14.90
 74,660 15.01 15.01 14.78 0 0 0
10/07/2018
14.95
 38,840 14.37 15.04 14.37 0 0 0
09/07/2018
14.66
 29,880 15.01 15.01 14.66 0 0 0
06/07/2018
14.55
 90,010 14.61 14.75 14.37 0 0 0
05/07/2018
14.61
 105,300 15.13 15.13 14.61 0 0 0
04/07/2018
15.07
 37,360 15.19 15.19 14.95 0 0 0
03/07/2018
15.07
 149,690 15.42 15.45 14.92 0 0 0
02/07/2018
15.30
 278,410 15.19 15.65 15.19 0 0 0
29/06/2018
15.07
 156,040 15.07 15.30 15.07 0 0 0
28/06/2018
15.07
 47,680 15.07 15.13 14.78 0 0 0
27/06/2018
14.95
 128,050 15.13 15.27 14.95 0 0 0
26/06/2018
15.19
 171,610 15.07 15.27 14.78 0 0 0
25/06/2018
15.19
 178,110 14.95 15.19 14.55 0 0 0
22/06/2018
14.95
 223,680 14.72 15.36 14.63 0 0 0
21/06/2018
14.63
 577,000 13.68 14.63 13.68 0 0 0
20/06/2018
13.68
 613,890 13.62 13.74 13.56 0 0 0
19/06/2018
13.50
 76,870 13.62 13.62 13.33 0 0 0
18/06/2018
13.45
 70,460 13.62 13.68 13.45 0 0 0
15/06/2018
13.62
 133,260 13.59 13.68 13.56 0 0 0
14/06/2018
13.59
 99,200 13.62 13.85 13.56 0 0 0
13/06/2018
13.62
 11,810 13.56 13.62 13.50 0 0 0
12/06/2018
13.56
 6,350 13.62 13.62 13.45 0 0 0
11/06/2018
13.50
 1,010 13.56 13.56 13.48 0 0 0
08/06/2018
13.59
 20,940 13.56 13.68 13.27 0 0 0
07/06/2018
13.42
 41,710 13.42 13.45 13.39 0 0 0
06/06/2018
13.42
 13,120 13.45 13.45 13.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc