CTCP Thủy điện Cần Đơn (sjd)

13.95
-0.15
(-1.06%)
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)
01/07/2016
9.65
 2,950 9.65 9.72 9.65 0 0 0
30/06/2016
9.65
 4,130 9.72 9.75 9.65 0 0 0
29/06/2016
9.72
 11,310 9.68 9.72 9.68 0 0 0
28/06/2016
9.68
 11,590 9.65 9.83 9.68 8,290 0 0.2
27/06/2016
9.65
 30,770 9.65 9.90 9.61 25,080 0 0.7
24/06/2016
9.65
 48,960 9.72 9.75 9.50 9,150 0 0.2
23/06/2016
9.72
 14,940 9.83 9.86 9.68 6,300 0 0.2
22/06/2016
9.83
 6,610 9.83 9.90 9.75 20 0 0.0
21/06/2016
9.83
 16,910 9.75 9.83 9.72 0 0 0
20/06/2016
9.75
 15,030 9.58 9.79 9.61 0 0 0
17/06/2016
9.58
 10,670 9.65 9.65 9.50 1,700 1,610 0.0
16/06/2016
9.65
 39,310 9.40 9.65 9.40 12,300 0 0.3
15/06/2016
9.40
 1,250 9.40 9.40 9.29 360 0 0.0
14/06/2016
9.40
 7,470 9.40 9.40 9.18 70 0 0.0
13/06/2016
9.40
 15,620 9.32 9.43 9.32 80 0 0.0
10/06/2016
9.32
 26,500 9.29 9.43 9.32 620 0 0.0
09/06/2016
9.29
 25,570 9.29 9.36 9.29 110 0 0.0
08/06/2016
9.29
 26,400 9.11 9.32 9.14 1,960 0 0.1
07/06/2016
9.11
 9,360 9.14 9.36 9.11 4,060 0 0.1
06/06/2016
9.14
 70,340 9.04 9.22 9.00 19,260 0 0.5
03/06/2016
9.04
 28,880 9.07 9.11 9.00 0 15,400 -0.4
02/06/2016
9.07
 3,850 9.07 9.07 9.00 0 0 0
01/06/2016
9.07
 4,630 9.07 9.11 8.97 2,000 10 0.0
31/05/2016
9.07
 18,950 8.97 9.18 8.97 5,640 14,880 -0.2
30/05/2016
8.97
 21,560 8.97 9.18 8.89 8,030 0 0.2
27/05/2016
8.97
 29,250 9.07 9.18 8.97 6,150 0 0.2
26/05/2016
9.07
 28,400 9.25 9.25 8.89 12,600 5,300 0.2
25/05/2016
9.25
 7,900 8.86 9.29 8.86 1,130 2,830 -0.0
24/05/2016
8.86
 22,120 8.86 8.89 8.82 1,500 0 0.0
23/05/2016
8.86
 3,460 8.82 8.86 8.82 0 0 0
20/05/2016
8.82
 13,550 8.86 8.89 8.79 0 0 0
19/05/2016
8.86
 1,380 8.89 8.89 8.68 1,000 1,200 -0.0
18/05/2016
8.89
 42,370 8.79 8.89 8.71 1,000 0 0.0
17/05/2016
8.79
 20,420 8.71 8.79 8.71 4,500 13,020 -0.2
16/05/2016
8.71
 19,070 8.71 8.79 8.71 1,000 7,750 -0.2
13/05/2016
8.71
 17,400 8.71 8.75 8.71 1,000 0 0.0
12/05/2016
8.71
 15,770 8.71 8.79 8.71 1,000 7,370 -0.2
11/05/2016
8.71
 26,620 8.71 8.97 8.71 0 22,210 -0.5
10/05/2016
8.71
 8,530 8.71 8.79 8.71 0 0 0
09/05/2016
8.71
 27,470 8.71 8.89 8.71 3,000 15,800 -0.3
06/05/2016
8.71
 27,710 8.71 8.79 8.68 3,000 11,810 -0.2
05/05/2016
8.71
 101,090 8.82 8.82 8.71 2,000 31,640 -0.7
04/05/2016
8.82
 44,700 8.89 8.97 8.68 4,000 0 0.1
29/04/2016
8.89
 100 8.75 8.89 8.89 0 0 0
28/04/2016
8.75
 38,850 8.75 8.97 8.75 4,000 38,190 -0.8
27/04/2016
8.75
 32,290 8.86 8.97 8.75 4,500 0 0.1
26/04/2016
8.86
 5,590 9.04 9.11 8.86 1,300 0 0.0
25/04/2016
9.04
 90 8.89 9.07 8.89 20 0 0.0
22/04/2016
8.89
 33,370 8.79 9.32 8.79 130 0 0.0
21/04/2016
8.79
 15,070 8.93 8.97 8.75 0 0 0
20/04/2016
8.93
 6,660 8.89 8.93 8.75 30 0 0.0
19/04/2016
8.89
 1,620 8.97 8.97 8.79 40 0 0.0
15/04/2016
8.97
 14,090 8.89 9.14 8.82 4,080 5,090 -0.0
14/04/2016
8.89
 6,480 8.89 9.18 8.79 1,020 130 0.0
13/04/2016
8.89
 21,300 9.00 9.18 8.79 1,030 16,690 -0.4
12/04/2016
9.00
 11,610 9.25 9.68 8.93 8,620 70 0.2
11/04/2016
9.25
 15,220 8.93 9.32 8.82 12,700 0 0.3
08/04/2016
8.93
 3,290 8.89 8.93 8.79 200 0 0.0
07/04/2016
8.89
 1,290 8.89 8.89 8.82 0 0 0
06/04/2016
8.89
 12,940 8.93 9.32 8.86 1,750 5,890 -0.1
05/04/2016
8.93
 700 9.00 9.00 8.93 0 0 0
04/04/2016
9.00
 9,860 9.04 9.11 8.79 4,830 0 0.1
01/04/2016
9.04
 1,750 8.89 9.32 8.82 1,720 0 0.0
31/03/2016
8.89
 300 8.75 8.89 8.89 300 0 0.0
30/03/2016
8.75
 17,580 8.75 8.75 8.75 0 5,000 -0.1
29/03/2016
8.75
 30,480 8.79 8.97 8.75 420 20,670 -0.5
28/03/2016
8.79
 20,510 8.82 8.97 8.79 50 17,130 -0.4
25/03/2016
8.82
 20,320 8.93 9.14 8.82 3,770 5,100 -0.0
24/03/2016
8.93
 12,710 8.93 8.97 8.82 0 0 0
23/03/2016
8.93
 29,300 9.00 9.14 8.79 13,640 13,250 0.0
22/03/2016
9.00
 16,100 9.00 9.11 8.97 0 8,780 -0.2
21/03/2016
9.00
 5,470 9.00 9.14 8.97 140 10 0.0
18/03/2016
9.00
 31,290 9.00 9.00 8.97 0 23,990 -0.6
17/03/2016
9.00
 42,610 8.97 9.00 8.97 2,500 26,450 -0.6
16/03/2016
8.97
 21,650 8.97 9.32 8.97 2,100 15,750 -0.3
15/03/2016
8.97
 9,830 9.07 9.32 8.97 8,100 750 0.2
14/03/2016
9.07
 66,960 9.07 9.68 9.04 17,700 61,190 -1.1
11/03/2016
9.07
 4,550 9.04 9.07 9.04 0 3,550 -0.1
10/03/2016
9.04
 34,340 9.00 9.22 9.00 4,650 25,240 -0.5
09/03/2016
9.00
 39,980 9.07 9.11 9.00 0 32,000 -0.8
08/03/2016
9.07
 10,220 9.11 9.32 9.07 1,000 10,160 -0.2
07/03/2016
9.11
 9,950 9.18 9.18 9.11 0 6,590 -0.2
04/03/2016
9.18
 31,210 9.18 9.22 9.14 1,500 21,900 -0.5
03/03/2016
9.18
 24,460 9.18 9.22 9.18 12,130 21,940 -0.3
02/03/2016
9.18
 60,620 9.14 9.32 9.14 20,030 35,000 -0.4
01/03/2016
9.14
 39,190 9.22 9.50 9.14 16,810 31,200 -0.4
29/02/2016
9.22
 41,160 9.18 9.29 9.18 41,010 29,170 0.3
26/02/2016
9.18
 32,810 9.22 9.25 9.14 16,550 10,000 0.2
25/02/2016
9.22
 6,370 9.18 9.29 9.22 0 0 0
24/02/2016
9.18
 400 9.18 9.18 9.18 0 0 0
23/02/2016
9.18
 37,990 9.18 9.25 9.14 18,610 2,080 0.4
22/02/2016
9.18
 2,300 9.22 9.22 9.11 0 0 0
19/02/2016
9.22
 4,120 9.25 9.25 9.22 0 0 0
18/02/2016
9.25
 1,920 9.25 9.25 9.18 0 0 0
17/02/2016
9.25
 11,660 9.22 9.32 9.07 0 0 0
16/02/2016
9.22
 2,090 9.29 9.29 9.14 1,000 650 0.0
15/02/2016
9.29
 130 9.32 9.32 9.29 0 0 0
05/02/2016
9.32
 100 9.32 9.32 9.32 100 0 0.0
04/02/2016
9.32
 14,720 9.14 9.32 9.11 270 0 0.0
03/02/2016
9.14
 8,490 9.18 9.18 9.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |