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)
02/02/2016
9.18
 1,920 9.29 9.29 9.14 1,620 0 0.0
01/02/2016
9.29
 5,320 9.29 9.29 9.14 3,600 0 0.1
29/01/2016
9.29
 15,740 9.32 9.32 9.11 11,180 0 0.3
28/01/2016
9.32
 2,530 9.11 9.68 9.14 2,020 0 0.1
27/01/2016
9.11
 13,660 9.18 9.18 9.00 1,440 0 0.0
26/01/2016
9.18
 24,590 9.25 9.25 8.89 10,860 0 0.3
25/01/2016
9.25
 3,380 8.97 9.29 9.04 50 0 0.0
22/01/2016
8.97
 17,750 8.97 9.25 8.79 350 0 0.0
21/01/2016
8.97
 3,330 9.07 9.07 8.89 0 0 0
20/01/2016
9.07
 64,070 9.11 9.68 8.93 111,090 84,530 0.7
19/01/2016
9.11
 5,200 9.14 9.14 8.97 200 0 0.0
18/01/2016
9.14
 42,200 9.18 9.18 8.89 31,500 0 0.8
15/01/2016
9.18
 0 9.18 9.18 9.18 0 0 0
14/01/2016
9.18
 7,650 9.18 9.18 9.04 5,750 0 0.1
13/01/2016
9.18
 0 9.18 9.18 9.18 0 0 0
12/01/2016
9.18
 34,170 9.18 9.22 9.11 10,900 0 0.3
11/01/2016
9.18
 11,690 9.25 9.25 9.14 100 0 0.0
08/01/2016
9.25
 750 9.22 9.25 9.25 750 0 0.0
07/01/2016
9.22
 14,350 9.25 9.29 9.04 1,100 0 0.0
06/01/2016
9.25
 23,950 9.18 9.32 9.07 520 20,000 -0.5
05/01/2016
9.18
 6,580 9.29 9.29 9.18 0 400 -0.0
04/01/2016
9.29
 2,400 9.29 9.29 9.29 0 0 0
31/12/2015
9.29
 13,210 9.29 9.32 9.29 0 0 0
30/12/2015
9.29
 6,000 9.22 9.29 9.29 0 0 0
29/12/2015
9.22
 10,910 9.22 9.43 9.18 110 0 0.0
28/12/2015
9.22
 4,530 9.32 9.32 9.22 0 0 0
25/12/2015
9.32
 6,870 9.22 9.32 9.18 0 0 0
24/12/2015
9.22
 7,530 9.32 9.32 9.22 0 0 0
23/12/2015
9.32
 5,730 9.29 9.32 9.18 220 100 0.0
22/12/2015
9.29
 13,200 9.32 9.32 9.18 0 5,230 -0.1
21/12/2015
9.32
 1,010 9.32 9.32 9.18 0 1,000 -0.0
18/12/2015
9.32
 45,630 9.54 9.54 9.29 15,030 15,000 0
17/12/2015
9.54
 43,860 9.22 9.54 9.22 24,360 0 0.6
16/12/2015
9.22
 7,900 9.29 9.29 9.14 2,700 0 0.1
15/12/2015
9.29
 520 9.22 9.36 9.18 0 0 0
14/12/2015
9.22
 8,950 9.22 9.36 9.18 7,300 0 0.2
11/12/2015
9.22
 19,970 9.32 9.32 9.18 19,000 2,010 0.4
10/12/2015
9.32
 1,610 9.22 9.40 9.18 460 80 0.0
09/12/2015
9.22
 10,850 9.29 9.32 9.14 10,050 10 0.3
08/12/2015
9.29
 4,060 9.25 9.29 9.14 270 0 0.0
07/12/2015
9.25
 1,180 9.14 9.25 9.11 50 0 0.0
04/12/2015
9.14
 2,260 9.25 9.29 9.14 0 0 0
03/12/2015
9.25
 4,200 9.32 9.32 9.25 0 0 0
02/12/2015
9.32
 1,770 9.32 9.36 8.97 520 0 0.0
01/12/2015
9.32
 20 9.14 9.32 9.32 20 0 0.0
30/11/2015
9.14
 88,840 9.18 9.22 9.14 29,920 29,350 0.0
27/11/2015
9.18
 2,330 9.32 9.58 9.18 310 0 0.0
26/11/2015
9.32
 7,010 9.22 9.32 9.25 6,000 0 0.2
25/11/2015
9.22
 22,510 9.29 9.29 9.22 0 0 0
24/11/2015
9.29
 27,810 9.36 9.36 9.25 1,000 0 0.0
23/11/2015
9.36
 8,100 9.32 9.47 9.32 0 0 0
20/11/2015
9.32
 37,220 9.32 9.50 9.18 31,150 0 0.8
19/11/2015
9.32
 16,170 9.32 9.36 9.29 0 0 0
18/11/2015
9.32
 32,000 9.32 9.43 9.32 2,500 0 0.1
17/11/2015
9.32
 23,450 9.43 9.43 9.32 2,500 0 0.1
16/11/2015
9.43
 45,470 9.40 9.43 9.36 18,100 0 0.5
13/11/2015
9.40
 24,100 9.50 9.50 9.25 5,050 0 0.1
12/11/2015
9.50
 24,950 9.32 9.58 9.32 14,100 0 0.4
11/11/2015
9.32
 13,400 9.32 9.40 9.25 2,500 0 0.1
10/11/2015
9.32
 5,080 9.32 9.43 9.32 3,000 280 0.1
09/11/2015
9.32
 3,660 9.36 9.43 9.29 3,500 10 0.1
06/11/2015
9.36
 10,040 9.36 9.36 9.29 30 0 0.0
05/11/2015
9.36
 57,160 9.25 9.40 9.25 4,130 0 0.1
04/11/2015
9.25
 9,880 9.25 9.47 9.25 220 0 0.0
03/11/2015
9.25
 11,210 9.47 9.47 9.14 1,420 0 0.0
02/11/2015
9.47
 9,370 9.32 9.68 9.14 1,090 0 0.0
30/10/2015
9.32
 18,450 9.54 9.68 9.32 4,900 8,000 -0.1
29/10/2015
9.54
 57,740 9.47 9.65 9.47 50 7,260 -0.2
28/10/2015
9.47
 57,900 9.22 9.61 9.22 9,570 50 0.2
27/10/2015
9.22
 44,530 9.14 9.50 9.00 15,400 40 0.4
26/10/2015
9.14
 33,470 9.11 9.14 8.97 26,500 2,000 0.6
23/10/2015
9.11
 21,060 8.93 9.14 8.89 920 0 0.0
22/10/2015
8.93
 13,140 8.93 8.97 8.86 230 0 0.0
21/10/2015
8.93
 8,210 8.86 8.97 8.82 930 0 0.0
20/10/2015
8.86
 37,530 8.97 8.97 8.79 40 2,980 -0.1
19/10/2015
8.97
 10,770 8.97 8.97 8.89 0 0 0
16/10/2015
8.97
 9,800 8.97 9.32 8.97 100 2,120 -0.1
15/10/2015
8.97
 7,440 8.97 9.04 8.93 100 2,770 -0.1
14/10/2015
8.97
 18,550 9.07 9.07 8.97 0 0 0
13/10/2015
9.07
 78,090 8.93 9.32 8.93 38,000 32,680 0.1
12/10/2015
8.93
 38,230 9.07 9.47 8.93 70 20,020 -0.5
09/10/2015
9.07
 72,700 9.14 9.18 9.04 900 35,000 -0.9
08/10/2015
9.14
 70,580 9.25 9.25 9.14 150 68,580 -1.8
07/10/2015
9.25
 4,680 9.32 9.32 9.25 0 0 0
06/10/2015
9.32
 23,630 9.29 9.32 9.25 1,800 0 0.0
05/10/2015
9.29
 330 9.29 9.29 9.29 0 0 0
02/10/2015
9.29
 20,570 9.29 9.50 9.18 5,020 0 0.1
01/10/2015
9.29
 9,050 9.25 9.29 9.22 0 0 0
30/09/2015
9.25
 43,880 9.25 9.32 8.79 21,390 100 0.5
29/09/2015
9.25
 4,460 9.29 9.29 9.18 300 690 -0.0
28/09/2015
9.29
 5,760 9.29 9.32 9.29 1,000 0 0.0
25/09/2015
9.29
 6,680 9.18 9.32 9.18 3,400 0 0.1
24/09/2015
9.18
 5,650 9.25 9.25 9.14 1,000 620 0.0
23/09/2015
9.25
 97,460 9.40 9.40 9.04 1,020 73,470 -1.8
22/09/2015
9.40
 4,520 9.40 9.40 9.36 0 0 0
21/09/2015
9.40
 9,690 9.32 9.61 9.32 1,190 0 0.0
18/09/2015
9.32
 8,730 9.29 9.58 9.25 0 0 0
17/09/2015
9.29
 2,000 9.32 9.32 9.29 0 0 0
16/09/2015
9.32
 43,860 9.36 9.47 9.32 30 41,590 -1.1
15/09/2015
9.36
 11,820 9.36 9.40 9.29 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |