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)
13/11/2012
3.55
 85,900 3.55 3.57 3.52 0 73,730 -1.0
12/11/2012
3.55
 56,000 3.45 3.55 3.50 0 26,930 -0.4
09/11/2012
3.45
 11,190 3.52 3.52 3.45 1,820 10,000 -0.1
08/11/2012
3.52
 50,110 3.45 3.52 3.45 0 40,100 -0.6
07/11/2012
3.45
 71,770 3.45 3.50 3.42 4,950 67,100 -0.9
06/11/2012
3.45
 39,730 3.45 3.47 3.45 6,160 35,000 -0.4
05/11/2012
3.45
 23,200 3.45 3.45 3.45 3,200 22,000 -0.3
02/11/2012
3.45
 72,730 3.47 3.47 3.45 19,030 41,000 -0.3
01/11/2012
3.47
 118,440 3.55 3.62 3.47 9,220 113,000 -1.5
31/10/2012
3.55
 180,500 3.55 3.55 3.50 55,120 179,820 -1.8
30/10/2012
3.55
 73,060 3.52 3.55 3.42 11,930 60,000 -0.7
29/10/2012
3.52
 100,010 3.55 3.55 3.47 19,630 100,000 -1.1
26/10/2012
3.55
 213,360 3.50 3.57 3.47 54,100 196,490 -2.0
25/10/2012
3.50
 57,760 3.62 3.62 3.50 3,000 54,000 -0.7
24/10/2012
3.62
 102,390 3.50 3.62 3.47 1,000 90,000 -1.3
23/10/2012
3.50
 9,360 3.47 3.50 3.47 6,000 0 0.1
22/10/2012
3.47
 2,860 3.47 3.47 3.42 1,000 0 0.0
19/10/2012
3.47
 30,010 3.47 3.50 3.47 0 30,010 -0.4
18/10/2012
3.47
 6,050 3.47 3.50 3.42 0 5,000 -0.1
17/10/2012
3.47
 7,100 3.50 3.50 3.40 3,540 0 0.0
16/10/2012
3.50
 11,360 3.45 3.50 3.40 10 10,000 -0.1
15/10/2012
3.45
 3,710 3.45 3.45 3.40 2,200 0 0.0
12/10/2012
3.45
 9,010 3.50 3.50 3.40 0 0 0
11/10/2012
3.50
 13,970 3.52 3.52 3.40 3,000 0 0.0
10/10/2012
3.52
 2,570 3.50 3.52 3.40 1,000 1,070 -0.0
09/10/2012
3.50
 2,310 3.50 3.50 3.50 0 0 0
08/10/2012
3.50
 1,110 3.42 3.50 3.37 0 0 0
05/10/2012
3.42
 15,170 3.40 3.42 3.37 0 0 0
04/10/2012
3.40
 3,800 3.40 3.40 3.40 0 0 0
03/10/2012
3.40
 1,200 3.40 3.40 3.37 0 0 0
02/10/2012
3.40
 1,270 3.37 3.40 3.37 710 0 0.0
01/10/2012
3.37
 23,560 3.37 3.37 3.37 0 0 0
28/09/2012
3.37
 4,890 3.35 3.37 3.32 860 0 0.0
27/09/2012
3.35
 2,490 3.35 3.37 3.32 0 0 0
26/09/2012
3.35
 5,200 3.30 3.35 3.30 0 0 0
25/09/2012
3.30
 2,730 3.32 3.32 3.30 0 0 0
24/09/2012
3.32
 2,620 3.35 3.35 3.30 1,000 0 0.0
21/09/2012
3.35
 400 3.32 3.35 3.30 10 0 0.0
20/09/2012
3.32
 7,900 3.35 3.35 3.30 2,000 0 0.0
19/09/2012
3.35
 26,400 3.32 3.35 3.30 2,630 0 0.0
18/09/2012
3.32
 10,370 3.37 3.37 3.32 8,030 0 0.1
17/09/2012
3.37
 2,530 3.35 3.37 3.32 330 0 0.0
14/09/2012
3.35
 3,910 3.32 3.37 3.25 2,010 0 0.0
13/09/2012
3.32
 300 3.32 3.32 3.30 0 0 0
12/09/2012
3.32
 2,810 3.32 3.35 3.27 700 0 0.0
11/09/2012
3.32
 8,540 3.30 3.32 3.27 1,000 0 0.0
10/09/2012
3.30
 5,500 3.35 3.35 3.27 0 0 0
07/09/2012
3.35
 2,110 3.32 3.35 3.32 0 0 0
06/09/2012
3.32
 6,100 3.32 3.35 3.32 0 0 0
05/09/2012
3.32
 390 3.32 3.32 3.30 100 0 0.0
04/09/2012
3.32
 5,800 3.30 3.32 3.30 1,110 0 0.0
31/08/2012
3.30
 7,000 3.40 3.40 3.30 4,000 0 0.1
30/08/2012
3.40
 1,800 3.37 3.40 3.35 1,010 0 0.0
29/08/2012
3.37
 2,210 3.30 3.37 3.35 0 0 0
28/08/2012
3.30
 5,500 3.25 3.30 3.20 2,200 0 0.0
27/08/2012
3.25
 14,610 3.37 3.37 3.25 7,000 0 0.1
24/08/2012
3.37
 4,710 3.22 3.37 3.22 0 0 0
23/08/2012
3.22
 28,720 3.35 3.35 3.20 9,000 0 0.1
22/08/2012
3.35
 5,130 3.35 3.35 3.35 1,000 0 0.0
21/08/2012
3.35
 17,910 3.50 3.50 3.32 13,000 0 0.2
20/08/2012
3.50
 36,460 3.50 3.52 3.47 26,460 31,450 -0.1
17/08/2012
3.50
 10,450 3.45 3.50 3.45 9,850 0 0.1
16/08/2012
3.45
 11,560 3.45 3.47 3.42 8,390 0 0.1
15/08/2012
3.45
 1,950 3.42 3.45 3.45 0 0 0
14/08/2012
3.42
 6,160 3.40 3.42 3.40 5,650 0 0.1
13/08/2012
3.40
 6,160 3.40 3.40 3.37 6,000 0 0.1
10/08/2012
3.40
 14,110 3.37 3.40 3.37 3,090 0 0.0
09/08/2012
3.37
 8,380 3.37 3.40 3.37 6,000 0 0.1
08/08/2012
3.37
 2,000 3.35 3.37 3.32 710 0 0.0
07/08/2012
3.35
 4,780 3.32 3.35 3.32 1,000 0 0.0
06/08/2012
3.32
 7,310 3.30 3.32 3.25 1,000 0 0.0
03/08/2012
3.30
 8,640 3.32 3.32 3.30 2,800 0 0.0
02/08/2012
3.32
 18,690 3.32 3.37 3.32 3,300 0 0.0
01/08/2012
3.32
 850 3.32 3.32 3.27 0 0 0
31/07/2012
3.32
 6,000 3.30 3.32 3.32 2,000 0 0.0
30/07/2012
3.30
 14,240 3.37 3.37 3.30 4,000 0 0.1
27/07/2012
3.37
 70 3.35 3.42 3.37 0 0 0
26/07/2012
3.35
 17,600 3.35 3.35 3.20 0 0 0
25/07/2012
3.35
 3,600 3.22 3.35 3.27 0 0 0
24/07/2012
3.22
 1,550 3.25 3.32 3.22 0 0 0
23/07/2012
3.25
 4,480 3.30 3.30 3.25 0 0 0
20/07/2012
3.30
 420 3.30 3.32 3.27 0 0 0
19/07/2012
3.30
 1,030 3.30 3.30 3.30 0 0 0
18/07/2012
3.30
 6,880 3.27 3.30 3.22 0 0 0
17/07/2012
3.27
 11,510 3.20 3.27 3.22 0 0 0
16/07/2012
3.20
 3,100 3.30 3.30 3.20 100 0 0.0
13/07/2012
3.30
 11,000 3.15 3.30 3.20 0 0 0
12/07/2012
3.15
 810 3.12 3.20 3.15 0 0 0
11/07/2012
3.12
 1,200 3.12 3.12 3.12 0 0 0
10/07/2012
3.12
 5,090 3.15 3.15 3.12 0 0 0
09/07/2012
3.15
 7,610 3.20 3.22 3.15 0 0 0
06/07/2012
3.20
 5,290 3.15 3.20 3.15 0 0 0
05/07/2012
3.15
 4,600 3.15 3.17 3.12 0 0 0
04/07/2012
3.15
 6,300 3.15 3.15 3.15 0 0 0
03/07/2012
3.15
 15,440 3.17 3.22 3.12 0 0 0
02/07/2012
3.17
 4,000 3.22 3.25 3.17 0 0 0
29/06/2012
3.22
 900 3.17 3.22 3.12 0 0 0
28/06/2012
3.17
 5,250 3.22 3.22 3.12 0 0 0
27/06/2012
3.22
 30 3.22 3.22 3.22 0 0 0
26/06/2012
3.22
 3,250 3.17 3.22 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |