CTCP Thủy điện Cần Đơn (sjd)

16.60
0.20
(1.22%)
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) 		0.40 2.50% 6,681,000 -619,400 -10.2
15.80
17
16.40
2 tháng
(2024-09-13) 		0.60 3.80% 9,536,200 -1,310,400 -21.0
15.65
17
16.40
3 tháng
(2024-08-14) 		0.75 4.79% 11,887,500 -1,963,210 -31.3
15.55
17
16.40
6 tháng
(2024-05-16) 		1.25 8.25% 22,805,200 -4,015,669 -63.9
15.15
17.10
16.40
12 tháng
(2023-11-20) 		1.75 11.95% 31,276,900 -4,509,624 -71.3
14.60
17.10
16.40
24 tháng
(2022-11-23) 		3.05 22.87% 53,171,500 -6,106,956 -95.3
13.12
18.26
16.40
36 tháng
(2021-11-29) 		-2.29 -12.27% 87,697,300 -5,363,844 -83.7
12.61
19.22
16.40
60 tháng
(2019-12-09) 		1.10 7.22% 143,799,590 -13,924,714 -256.2
12.61
19.52
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2013
5.60
 23,950 5.63 5.73 5.60 14,870 0 0.3
22/08/2013
5.63
 16,520 5.70 5.70 5.57 0 0 0
21/08/2013
5.70
 25,850 5.70 5.73 5.60 3,500 0 0.1
20/08/2013
5.70
 39,560 5.63 5.73 5.60 18,000 0 0.3
19/08/2013
5.63
 19,850 5.57 5.63 5.54 0 1,430 -0.0
16/08/2013
5.57
 56,860 5.51 5.57 5.51 15,300 0 0.3
15/08/2013
5.51
 27,840 5.42 5.54 5.42 9,300 0 0.2
14/08/2013
5.42
 39,620 5.48 5.48 5.39 13,400 0 0.2
13/08/2013
5.48
 21,050 5.45 5.48 5.42 7,000 0 0.1
12/08/2013
5.45
 21,530 5.39 5.45 5.42 18,000 0 0.3
09/08/2013
5.39
 18,660 5.36 5.39 5.39 0 0 0
08/08/2013
5.36
 4,080 5.42 5.42 5.36 0 0 0
07/08/2013
5.42
 41,120 5.42 5.42 5.36 10,000 0 0.2
06/08/2013
5.42
 11,810 5.42 5.42 5.39 10,000 0 0.2
05/08/2013
5.42
 14,410 5.42 5.42 5.27 0 0 0
02/08/2013
5.42
 0 5.42 5.42 5.42 0 0 0
01/08/2013
5.42
 30,430 5.42 5.45 5.36 7,470 0 0.1
31/07/2013
5.42
 16,660 5.42 5.45 5.14 14,000 0 0.2
30/07/2013
5.42
 310 5.45 5.48 5.42 0 0 0
29/07/2013
5.45
 112,550 5.45 5.51 5.45 97,410 0 1.7
26/07/2013
5.45
 47,850 5.39 5.48 5.39 40,180 0 0.7
25/07/2013
5.39
 36,660 5.33 5.45 5.30 31,580 0 0.6
24/07/2013
5.33
 34,830 5.27 5.33 5.20 19,220 0 0.3
23/07/2013
5.27
 16,050 5.20 5.30 5.20 10,000 0 0.2
22/07/2013
5.20
 17,070 5.23 5.27 5.17 0 0 0
19/07/2013
5.23
 5,320 5.23 5.30 5.20 0 0 0
18/07/2013
5.23
 3,470 5.23 5.30 5.20 0 0 0
17/07/2013
5.23
 6,130 5.23 5.23 5.23 0 0 0
16/07/2013
5.23
 5,300 5.23 5.27 5.23 0 0 0
15/07/2013
5.23
 2,610 5.20 5.30 5.23 0 0 0
12/07/2013
5.20
 9,000 5.17 5.27 5.20 0 0 0
11/07/2013
5.17
 13,840 5.27 5.27 5.17 0 0 0
10/07/2013
5.27
 1,050 5.27 5.27 5.27 0 0 0
09/07/2013
5.27
 5,110 5.17 5.27 5.17 0 0 0
08/07/2013
5.17
 2,290 5.17 5.17 5.14 0 0 0
05/07/2013
5.17
 17,400 5.20 5.27 5.17 0 0 0
04/07/2013
5.20
 28,270 5.20 5.23 5.14 0 0 0
03/07/2013
5.20
 42,110 5.27 5.30 5.17 572,656 572,656 0
02/07/2013
5.27
 14,510 5.33 5.33 5.23 0 0 0
01/07/2013
5.33
 32,640 5.14 5.36 5.17 0 0 0
28/06/2013
5.14
 21,900 5.11 5.27 5.14 0 0 0
27/06/2013
5.11
 11,130 5.05 5.23 5.02 0 0 0
26/06/2013
5.05
 10,510 5.17 5.17 5.02 0 0 0
25/06/2013
5.17
 18,070 5.20 5.30 4.99 0 0 0
24/06/2013
5.20
 13,530 5.23 5.23 5.14 0 0 0
21/06/2013
5.23
 26,090 5.23 5.30 5.08 10,000 0 0.2
20/06/2013
5.23
 41,470 5.36 5.36 5.11 0 0 0
19/06/2013
5.36
 1,410 5.23 5.36 5.23 0 0 0
18/06/2013
5.23
 12,260 5.20 5.23 5.11 0 0 0
17/06/2013
5.20
 35,960 5.39 5.57 5.14 0 0 0
14/06/2013
5.39
 60,750 5.67 5.67 5.39 0 0 0
13/06/2013
5.67
 57,210 5.60 5.67 5.54 0 0 0
12/06/2013
5.60
 282,620 6.00 6.00 5.60 0 0 0
11/06/2013
6.00
 46,170 6.16 6.16 5.94 0 80 -0.0
10/06/2013
6.16
 79,600 5.94 6.28 5.94 20,500 0 0.4
07/06/2013
5.94
 106,620 5.85 5.94 5.82 56,810 0 1.1
06/06/2013
5.85
 194,030 5.51 5.85 5.51 51,110 0 1.0
05/06/2013
5.51
 60,600 5.51 5.57 5.51 29,300 0 0.5
04/06/2013
5.51
 93,430 5.57 5.79 5.51 39,000 0 0.7
03/06/2013
5.57
 122,950 5.70 5.70 5.42 22,200 0 0.4
31/05/2013
5.70
 80,480 5.91 6.03 5.70 0 0 0
30/05/2013
5.91
 156,660 5.54 5.91 5.57 35,590 5,000 0.6
29/05/2013
5.54
 176,660 5.54 5.70 5.51 43,870 100 0.8
28/05/2013
5.54
 283,360 5.27 5.60 5.30 39,340 0 0.7
27/05/2013
5.27
 177,720 5.23 5.27 5.23 32,830 0 0.6
24/05/2013
5.23
 63,970 5.23 5.27 5.20 42,200 0 0.7
23/05/2013
5.23
 164,650 5.27 5.30 5.23 88,080 0 1.5
22/05/2013
5.27
 47,150 5.20 5.27 5.11 19,670 20 0.3
21/05/2013
5.20
 39,660 4.93 5.20 5.08 0 160 -0.0
20/05/2013
4.93
 1,960 4.90 4.93 4.90 0 0 0
17/05/2013
4.90
 11,510 4.99 4.99 4.86 0 1,280 -0.0
16/05/2013
4.99
 1,340 5.23 5.23 4.93 2,220,300 2,220,300 0
15/05/2013
5.23
 3,110 4.90 5.23 4.86 0 0 0
14/05/2013
4.90
 0 4.90 4.90 4.90 0 0 0
13/05/2013
4.90
 34,830 4.86 4.90 4.86 0 0 0
10/05/2013
4.86
 3,980 4.86 4.93 4.83 0 0 0
09/05/2013
4.86
 16,400 4.83 4.86 4.83 0 0 0
08/05/2013
4.83
 26,190 4.90 4.90 4.83 0 0 0
07/05/2013
4.90
 32,140 4.83 4.90 4.83 0 2,720 -0.0
06/05/2013
4.83
 13,270 4.77 4.93 4.80 0 0 0
03/05/2013
4.77
 1,540 4.83 4.83 4.77 0 0 0
02/05/2013
4.83
 1,330 4.80 4.83 4.77 0 0 0
26/04/2013
4.80
 10,110 4.80 4.80 4.80 0 0 0
25/04/2013
4.80
 2,640 4.80 4.80 4.77 0 0 0
24/04/2013
4.80
 2,070 4.74 4.80 4.74 0 0 0
23/04/2013
4.74
 14,920 4.71 4.93 4.74 0 0 0
22/04/2013
4.71
 7,300 4.77 4.80 4.62 0 0 0
18/04/2013
4.77
 12,110 4.83 4.83 4.77 0 0 0
17/04/2013
4.83
 410 4.83 4.86 4.83 0 0 0
16/04/2013
4.83
 790 4.83 4.86 4.83 0 0 0
15/04/2013
4.83
 6,770 4.93 4.93 4.83 0 0 0
12/04/2013
4.93
 1,200 4.99 4.99 4.74 0 0 0
11/04/2013
4.99
 9,450 4.93 4.99 4.93 0 0 0
10/04/2013
4.93
 7,850 5.08 5.11 4.93 5,000 0 0.1
09/04/2013
5.08
 10,670 5.02 5.08 4.83 0 0 0
08/04/2013
5.02
 9,160 4.93 5.02 4.93 5,400 0 0.1
05/04/2013
4.93
 4,600 4.93 4.93 4.90 0 0 0
04/04/2013
4.93
 0 4.93 4.93 4.93 0 0 0
03/04/2013
4.93
 4,140 4.86 4.93 4.86 4,000 0 0.1
02/04/2013
4.86
 3,120 4.77 4.86 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |