CTCP Thủy điện Cần Đơn (sjd)

16.65
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
(2024-10-14) 		0.65 4.06% 6,973,000 -672,400 -11.0
15.80
17
16.65
2 tháng
(2024-09-16) 		0.85 5.38% 9,768,000 -1,359,400 -21.9
15.65
17
16.65
3 tháng
(2024-08-15) 		1.10 7.07% 12,119,800 -2,011,210 -32.1
15.55
17
16.65
6 tháng
(2024-05-17) 		1.30 8.47% 22,934,400 -4,047,369 -64.5
15.35
17.10
16.65
12 tháng
(2023-11-20) 		2 13.65% 31,568,900 -4,562,624 -72.2
14.60
17.10
16.65
24 tháng
(2022-11-24) 		3.26 24.31% 53,456,700 -6,161,256 -96.2
13.12
18.26
16.65
36 tháng
(2021-11-29) 		-2.04 -10.94% 87,989,300 -5,416,844 -84.6
12.61
19.22
16.65
60 tháng
(2019-12-10) 		1.56 10.34% 144,030,550 -13,975,434 -257.0
12.61
19.52
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2014
6.94
 6,300 6.94 7.18 6.94 0 0 0
19/06/2014
6.94
 106,600 6.91 6.98 6.91 0 500 -0.0
18/06/2014
6.91
 206,610 7.04 7.42 6.91 2,000 0 0.0
17/06/2014
7.04
 47,510 7.01 7.04 6.91 0 0 0
16/06/2014
7.01
 27,060 6.98 7.01 6.94 0 960 -0.0
13/06/2014
6.98
 32,340 7.01 7.01 6.94 0 390 -0.0
12/06/2014
7.01
 10 6.98 7.01 7.01 0 0 0
11/06/2014
6.98
 730 6.98 7.01 6.88 0 0 0
10/06/2014
6.98
 310 6.91 6.98 6.88 0 0 0
09/06/2014
6.91
 7,470 6.81 6.91 6.81 0 0 0
06/06/2014
6.81
 260 6.77 6.94 6.81 0 0 0
05/06/2014
6.77
 25,870 6.74 6.77 6.71 0 1,760 -0.0
04/06/2014
6.74
 26,080 6.88 7.25 6.74 400 0 0.0
03/06/2014
6.88
 16,240 6.74 6.88 6.77 1,590 0 0.0
02/06/2014
6.74
 57,700 6.77 6.84 6.74 0 0 0
30/05/2014
6.77
 15,020 6.91 6.94 6.77 0 0 0
29/05/2014
6.91
 6,890 6.91 7.01 6.77 0 0 0
28/05/2014
6.91
 3,800 6.91 6.94 6.91 0 600 -0.0
27/05/2014
6.91
 23,300 7.04 7.04 6.91 0 0 0
26/05/2014
7.04
 1,260 7.11 7.11 6.91 0 0 0
23/05/2014
7.11
 9,640 6.88 7.11 6.77 0 0 0
22/05/2014
6.88
 13,920 6.94 6.94 6.77 4,370 0 0.1
21/05/2014
6.94
 10,670 6.91 6.94 6.88 200 460 -0.0
20/05/2014
6.91
 10,680 6.94 6.94 6.60 0 630 -0.0
19/05/2014
6.94
 20 6.77 6.94 6.94 0 20 -0.0
16/05/2014
6.77
 5,040 7.01 7.08 6.77 0 0 0
15/05/2014
7.01
 5,290 7.01 7.11 6.60 0 1,400 -0.0
14/05/2014
7.01
 17,830 6.77 7.11 6.44 0 500 -0.0
13/05/2014
6.77
 8,430 6.81 6.88 6.44 0 510 -0.0
12/05/2014
6.81
 15,070 7.28 7.28 6.77 0 0 0
09/05/2014
7.28
 5,320 7.11 7.28 7.11 0 660 -0.0
08/05/2014
7.11
 8,360 7.45 7.52 6.94 500 0 0.0
07/05/2014
7.45
 3,740 7.45 7.52 7.11 0 0 0
06/05/2014
7.45
 15,810 7.52 7.65 7.11 500 0 0.0
05/05/2014
7.52
 3,900 7.79 7.79 7.45 800 0 0.0
29/04/2014
7.79
 2,400 7.79 7.79 7.76 0 0 0
28/04/2014
7.79
 10,200 7.79 7.79 7.65 8,300 0 0.2
25/04/2014
7.79
 3,300 7.79 7.86 7.76 0 0 0
24/04/2014
7.79
 0 7.79 7.79 7.79 0 0 0
23/04/2014
7.79
 3,890 7.79 7.79 7.79 2,890 0 0.1
22/04/2014
7.79
 960 7.79 7.79 7.79 0 0 0
21/04/2014
7.79
 140 7.79 7.79 7.79 0 0 0
18/04/2014
7.79
 210 7.76 7.79 7.69 0 0 0
17/04/2014
7.76
 93,710 7.76 7.89 7.72 80,000 0 1.8
16/04/2014
7.76
 25,400 7.72 7.79 7.62 0 0 0
15/04/2014
7.72
 4,760 7.69 7.72 7.65 0 600 -0.0
14/04/2014
7.69
 5,160 7.76 7.79 7.69 3,110 0 0.1
11/04/2014
7.76
 14,530 7.69 7.76 7.65 2,670 800 0.0
10/04/2014
7.69
 39,550 7.65 7.79 7.65 0 0 0
08/04/2014
7.65
 27,230 7.93 7.93 7.65 0 0 0
07/04/2014
7.93
 950 7.69 7.93 7.62 0 0 0
04/04/2014
7.69
 12,200 7.69 7.79 7.69 0 0 0
03/04/2014
7.69
 28,350 7.79 8.20 7.69 0 0 0
02/04/2014
7.79
 8,310 7.76 7.79 7.72 10 2,500 -0.1
01/04/2014
7.76
 15,760 7.76 7.76 7.65 0 1,630 -0.0
31/03/2014
7.76
 4,910 7.79 7.79 7.65 0 2,800 -0.1
28/03/2014
7.79
 37,600 7.89 7.93 7.79 200 590 -0.0
27/03/2014
7.89
 42,380 7.96 7.96 7.86 0 0 0
26/03/2014
7.96
 48,530 8.16 8.16 7.79 0 0 0
25/03/2014
8.16
 16,940 8.13 8.23 7.96 0 0 0
24/03/2014
8.13
 4,390 8.13 8.13 7.99 0 0 0
21/03/2014
8.13
 16,900 8.13 8.20 8.03 0 0 0
20/03/2014
8.13
 7,350 8.20 8.33 8.13 0 0 0
19/03/2014
8.20
 56,660 8.13 8.37 7.96 0 0 0
18/03/2014
8.13
 2,380 8.13 8.37 7.79 0 0 0
17/03/2014
8.13
 37,270 8.43 8.47 7.93 0 40 -0.0
14/03/2014
8.43
 31,400 8.47 8.50 8.13 0 0 0
13/03/2014
8.47
 800 8.30 8.47 8.30 0 0 0
12/03/2014
8.30
 20,560 8.47 8.54 8.30 9,090 0 0.2
11/03/2014
8.47
 3,450 8.43 8.47 8.26 0 0 0
10/03/2014
8.43
 62,120 8.43 8.57 8.43 0 200 -0.0
07/03/2014
8.43
 43,090 8.47 8.64 8.43 28,250 0 0.7
06/03/2014
8.47
 138,230 8.30 8.47 8.26 111,250 1,010 2.7
05/03/2014
8.30
 132,690 7.93 8.40 7.89 60,500 0 1.5
04/03/2014
7.93
 20,100 7.76 7.96 7.76 0 0 0
03/03/2014
7.76
 27,850 7.49 7.99 7.59 0 950 -0.0
28/02/2014
7.49
 20,130 7.96 8.13 7.49 4,160 0 0.1
27/02/2014
7.96
 41,100 8.16 8.20 7.96 970 0 0.0
26/02/2014
8.16
 8,670 8.16 8.20 8.13 1,500 0 0.0
25/02/2014
8.16
 5,750 8.16 8.16 8.13 0 2,000 -0.0
24/02/2014
8.16
 15,470 8.13 8.20 8.13 200 0 0.0
21/02/2014
8.13
 6,420 7.72 8.20 7.86 0 0 0
20/02/2014
7.72
 29,820 8.23 8.26 7.72 100 0 0.0
19/02/2014
8.23
 24,740 8.16 8.26 8.20 900 0 0.0
18/02/2014
8.16
 25,460 8.16 8.30 8.16 0 0 0
17/02/2014
8.16
 28,110 7.96 8.16 7.96 1,200 1,000 0.0
14/02/2014
7.96
 34,360 8.03 8.13 7.96 0 170 -0.0
13/02/2014
8.03
 6,060 8.03 8.03 7.96 0 0 0
12/02/2014
8.03
 19,460 7.96 8.06 7.96 0 0 0
11/02/2014
7.96
 28,540 7.96 8.09 7.96 7,000 100 0.2
10/02/2014
7.96
 9,520 7.82 7.96 7.82 0 0 0
07/02/2014
7.82
 13,100 7.89 7.99 7.82 1,560 890 0.0
06/02/2014
7.89
 7,060 7.99 8.30 7.89 0 0 0
27/01/2014
7.99
 510 8.03 8.03 7.99 0 0 0
24/01/2014
8.03
 11,650 8.23 8.26 7.96 1,010 5,000 -0.1
23/01/2014
8.23
 8,700 8.30 8.30 8.16 5,000 0 0.1
22/01/2014
8.30
 17,390 8.30 8.43 8.03 7,850 0 0.2
21/01/2014
8.30
 2,360 8.43 8.47 7.93 1,000 0 0.0
20/01/2014
8.43
 95,600 7.96 8.43 7.79 5,000 200 0.1
17/01/2014
7.96
 23,620 7.89 7.96 7.89 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |