CTCP Thủy điện Cần Đơn (sjd)

13.95
-0.15
(-1.06%)

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)
05/09/2013
5.07
10 4.98 5.07 5.07 0 0 0
04/09/2013
4.98
10,510 4.98 4.98 4.85 0 0 0
03/09/2013
4.98
8,310 4.87 4.98 4.87 0 0 0
30/08/2013
4.87
15,600 4.90 4.90 4.85 0 0 0
29/08/2013
4.90
10,350 4.93 4.93 4.90 0 0 0
28/08/2013
4.93
17,320 5.07 5.07 4.90 2,460 0 0.0
27/08/2013
5.07
1,120 5.04 5.12 4.82 0 0 0
26/08/2013
5.04
1,910 4.98 5.04 4.98 10 0 0.0
23/08/2013
4.98
23,950 5.01 5.09 4.98 14,870 0 0.3
22/08/2013
5.01
16,520 5.07 5.07 4.96 0 0 0
21/08/2013
5.07
25,850 5.07 5.09 4.98 3,500 0 0.1
20/08/2013
5.07
39,560 5.01 5.09 4.98 18,000 0 0.3
19/08/2013
5.01
19,850 4.96 5.01 4.93 0 1,430 -0.0
16/08/2013
4.96
56,860 4.90 4.96 4.90 15,300 0 0.3
15/08/2013
4.90
27,840 4.82 4.93 4.82 9,300 0 0.2
14/08/2013
4.82
39,620 4.87 4.87 4.79 13,400 0 0.2
13/08/2013
4.87
21,050 4.85 4.87 4.82 7,000 0 0.1
12/08/2013
4.85
21,530 4.79 4.85 4.82 18,000 0 0.3
09/08/2013
4.79
18,660 4.76 4.79 4.79 0 0 0
08/08/2013
4.76
4,080 4.82 4.82 4.76 0 0 0
07/08/2013
4.82
41,120 4.82 4.82 4.76 10,000 0 0.2
06/08/2013
4.82
11,810 4.82 4.82 4.79 10,000 0 0.2
05/08/2013
4.82
14,410 4.82 4.82 4.68 0 0 0
02/08/2013
4.82
0 4.82 4.82 4.82 0 0 0
01/08/2013
4.82
30,430 4.82 4.85 4.76 7,470 0 0.1
31/07/2013
4.82
16,660 4.82 4.85 4.57 14,000 0 0.2
30/07/2013
4.82
310 4.85 4.87 4.82 0 0 0
29/07/2013
4.85
112,550 4.85 4.90 4.85 97,410 0 1.7
26/07/2013
4.85
47,850 4.79 4.87 4.79 40,180 0 0.7
25/07/2013
4.79
36,660 4.74 4.85 4.71 31,580 0 0.6
24/07/2013
4.74
34,830 4.68 4.74 4.63 19,220 0 0.3
23/07/2013
4.68
16,050 4.63 4.71 4.63 10,000 0 0.2
22/07/2013
4.63
17,070 4.65 4.68 4.60 0 0 0
19/07/2013
4.65
5,320 4.65 4.71 4.63 0 0 0
18/07/2013
4.65
3,470 4.65 4.71 4.63 0 0 0
17/07/2013
4.65
6,130 4.65 4.65 4.65 0 0 0
16/07/2013
4.65
5,300 4.65 4.68 4.65 0 0 0
15/07/2013
4.65
2,610 4.63 4.71 4.65 0 0 0
12/07/2013
4.63
9,000 4.60 4.68 4.63 0 0 0
11/07/2013
4.60
13,840 4.68 4.68 4.60 0 0 0
10/07/2013
4.68
1,050 4.68 4.68 4.68 0 0 0
09/07/2013
4.68
5,110 4.60 4.68 4.60 0 0 0
08/07/2013
4.60
2,290 4.60 4.60 4.57 0 0 0
05/07/2013
4.60
17,400 4.63 4.68 4.60 0 0 0
04/07/2013
4.63
28,270 4.63 4.65 4.57 0 0 0
03/07/2013
4.63
42,110 4.68 4.71 4.60 572,656 572,656 0
02/07/2013
4.68
14,510 4.74 4.74 4.65 0 0 0
01/07/2013
4.74
32,640 4.57 4.76 4.60 0 0 0
28/06/2013
4.57
21,900 4.55 4.68 4.57 0 0 0
27/06/2013
4.55
11,130 4.49 4.65 4.46 0 0 0
26/06/2013
4.49
10,510 4.60 4.60 4.46 0 0 0
25/06/2013
4.60
18,070 4.63 4.71 4.44 0 0 0
24/06/2013
4.63
13,530 4.65 4.65 4.57 0 0 0
21/06/2013
4.65
26,090 4.65 4.71 4.52 10,000 0 0.2
20/06/2013
4.65
41,470 4.76 4.76 4.55 0 0 0
19/06/2013
4.76
1,410 4.65 4.76 4.65 0 0 0
18/06/2013
4.65
12,260 4.63 4.65 4.55 0 0 0
17/06/2013
4.63
35,960 4.79 4.96 4.57 0 0 0
14/06/2013
4.79
60,750 5.04 5.04 4.79 0 0 0
13/06/2013
5.04
57,210 4.98 5.04 4.93 0 0 0
12/06/2013
4.98
282,620 5.34 5.34 4.98 0 0 0
11/06/2013
5.34
46,170 5.48 5.48 5.28 0 80 -0.0
10/06/2013
5.48
79,600 5.28 5.59 5.28 20,500 0 0.4
07/06/2013
5.28
106,620 5.20 5.28 5.17 56,810 0 1.1
06/06/2013
5.20
194,030 4.90 5.20 4.90 51,110 0 1.0
05/06/2013
4.90
60,600 4.90 4.96 4.90 29,300 0 0.5
04/06/2013
4.90
93,430 4.96 5.15 4.90 39,000 0 0.7
03/06/2013
4.96
122,950 5.07 5.07 4.82 22,200 0 0.4
31/05/2013
5.07
80,480 5.26 5.37 5.07 0 0 0
30/05/2013
5.26
156,660 4.93 5.26 4.96 35,590 5,000 0.6
29/05/2013
4.93
176,660 4.93 5.07 4.90 43,870 100 0.8
28/05/2013
4.93
283,360 4.68 4.98 4.71 39,340 0 0.7
27/05/2013
4.68
177,720 4.65 4.68 4.65 32,830 0 0.6
24/05/2013
4.65
63,970 4.65 4.68 4.63 42,200 0 0.7
23/05/2013
4.65
164,650 4.68 4.71 4.65 88,080 0 1.5
22/05/2013
4.68
47,150 4.63 4.68 4.55 19,670 20 0.3
21/05/2013
4.63
39,660 4.38 4.63 4.52 0 160 -0.0
20/05/2013
4.38
1,960 4.35 4.38 4.35 0 0 0
17/05/2013
4.35
11,510 4.44 4.44 4.33 0 1,280 -0.0
16/05/2013
4.44
1,340 4.65 4.65 4.38 2,220,300 2,220,300 0
15/05/2013
4.65
3,110 4.35 4.65 4.33 0 0 0
14/05/2013
4.35
0 4.35 4.35 4.35 0 0 0
13/05/2013
4.35
34,830 4.33 4.35 4.33 0 0 0
10/05/2013
4.33
3,980 4.33 4.38 4.30 0 0 0
09/05/2013
4.33
16,400 4.30 4.33 4.30 0 0 0
08/05/2013
4.30
26,190 4.35 4.35 4.30 0 0 0
07/05/2013
4.35
32,140 4.30 4.35 4.30 0 2,720 -0.0
06/05/2013
4.30
13,270 4.24 4.38 4.27 0 0 0
03/05/2013
4.24
1,540 4.30 4.30 4.24 0 0 0
02/05/2013
4.30
1,330 4.27 4.30 4.24 0 0 0
26/04/2013
4.27
10,110 4.27 4.27 4.27 0 0 0
25/04/2013
4.27
2,640 4.27 4.27 4.24 0 0 0
24/04/2013
4.27
2,070 4.22 4.27 4.22 0 0 0
23/04/2013
4.22
14,920 4.19 4.38 4.22 0 0 0
22/04/2013
4.19
7,300 4.24 4.27 4.11 0 0 0
18/04/2013
4.24
12,110 4.30 4.30 4.24 0 0 0
17/04/2013
4.30
410 4.30 4.33 4.30 0 0 0
16/04/2013
4.30
790 4.30 4.33 4.30 0 0 0
15/04/2013
4.30
6,770 4.38 4.38 4.30 0 0 0
12/04/2013
4.38
1,200 4.44 4.44 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |