CTCP Thủy điện Cần Đơn (sjd)

15.70
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
(2024-08-21) 		0 0% 2,187,300 -566,410 -8.9
15.60
15.80
15.70
2 tháng
(2024-07-22) 		-0.40 -2.48% 5,224,700 -1,402,604 -22.1
15.50
16.15
15.70
3 tháng
(2024-06-24) 		-0.30 -1.88% 9,255,700 -1,898,510 -30.2
15.50
17.10
15.70
6 tháng
(2024-03-25) 		0.75 5.02% 15,750,900 -3,026,169 -47.8
14.60
17.10
15.70
12 tháng
(2023-09-26) 		-1.82 -10.38% 28,095,200 -3,256,724 -51.2
13.70
18.26
15.70
24 tháng
(2022-10-03) 		0.31 2.04% 46,363,400 -4,076,506 -60.3
12.61
18.26
15.70
36 tháng
(2021-10-06) 		-2.43 -13.40% 99,926,700 -9,466,344 -179.0
12.61
19.52
15.70
60 tháng
(2019-10-17) 		-0.14 -0.90% 136,619,040 -12,976,054 -241.9
12.61
19.52
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2012
3.37
 15,110 3.54 3.63 3.37 0 0 0
18/04/2012
3.54
 38,150 3.37 3.54 3.37 0 0 0
17/04/2012
3.37
 159,790 3.23 3.37 3.29 0 103,510 -1.2
16/04/2012
3.23
 39,760 3.12 3.23 3.12 0 0 0
13/04/2012
3.12
 21,500 3.09 3.15 3.09 0 0 0
12/04/2012
3.09
 56,030 3.06 3.18 3.06 0 36,650 -0.4
11/04/2012
3.06
 15,040 3.12 3.15 3.06 0 0 0
10/04/2012
3.12
 32,820 3.12 3.12 3.01 0 16,200 -0.2
09/04/2012
3.12
 4,640 3.18 3.20 3.06 0 0 0
06/04/2012
3.18
 20 3.04 3.18 3.18 0 0 0
05/04/2012
3.04
 33,400 3.04 3.04 3.04 0 33,400 -0.4
04/04/2012
3.04
 52,860 3.18 3.18 3.04 0 52,860 -0.6
03/04/2012
3.18
 28,500 3.09 3.20 3.18 0 0 0
30/03/2012
3.09
 2,610 3.06 3.09 3.06 0 0 0
29/03/2012
3.06
 4,200 3.09 3.09 3.06 0 0 0
28/03/2012
3.09
 5,960 3.12 3.12 3.06 0 4,380 -0.0
27/03/2012
3.12
 14,490 3.15 3.15 3.09 0 0 0
26/03/2012
3.15
 28,170 3.15 3.18 3.09 0 0 0
23/03/2012
3.15
 10,340 3.15 3.15 3.09 0 0 0
22/03/2012
3.15
 90 3.09 3.15 3.09 0 0 0
21/03/2012
3.09
 38,410 3.09 3.12 2.95 0 19,970 -0.2
20/03/2012
3.09
 770 3.04 3.12 3.04 0 0 0
19/03/2012
3.04
 6,490 3.09 3.12 2.98 0 0 0
16/03/2012
3.09
 2,010 3.09 3.15 3.09 0 0 0
15/03/2012
3.09
 7,670 2.95 3.09 3.06 0 0 0
14/03/2012
2.95
 28,140 3.09 3.09 2.95 0 0 0
13/03/2012
3.09
 27,330 3.15 3.15 3.04 0 0 0
12/03/2012
3.15
 10 3.09 3.15 3.15 0 0 0
09/03/2012
3.09
 1,390 3.23 3.23 3.09 0 0 0
08/03/2012
3.23
 2,260 3.26 3.26 3.15 0 0 0
07/03/2012
3.26
 6,890 3.18 3.26 3.06 0 0 0
06/03/2012
3.18
 13,370 3.26 3.37 3.18 0 0 0
05/03/2012
3.26
 30,770 3.12 3.26 3.23 0 0 0
02/03/2012
3.12
 5,310 3.01 3.15 3.01 0 0 0
01/03/2012
3.01
 6,000 2.98 3.01 2.98 0 0 0
29/02/2012
2.98
 23,560 3.06 3.06 2.98 0 0 0
28/02/2012
3.06
 15,840 3.12 3.12 3.04 0 0 0
27/02/2012
3.12
 7,570 3.12 3.15 2.98 0 0 0
24/02/2012
3.12
 8,860 3.06 3.12 3.09 0 0 0
23/02/2012
3.06
 1,530 3.18 3.18 3.06 0 0 0
22/02/2012
3.18
 30 3.18 3.18 3.18 0 0 0
21/02/2012
3.18
 8,090 3.09 3.20 3.06 0 0 0
20/02/2012
3.09
 40,970 2.98 3.09 2.98 0 620 -0.0
17/02/2012
2.98
 4,880 3.01 3.01 2.98 0 0 0
16/02/2012
3.01
 144,160 2.95 3.01 2.95 0 143,750 -1.5
15/02/2012
2.95
 12,200 2.98 2.98 2.95 0 0 0
14/02/2012
2.98
 58,270 2.84 2.98 2.81 0 0 0
13/02/2012
2.84
 18,300 2.87 2.89 2.81 0 0 0
10/02/2012
2.87
 4,600 2.89 2.89 2.84 0 0 0
09/02/2012
2.89
 100 2.89 2.89 2.89 0 0 0
08/02/2012
2.89
 1,440 2.89 2.89 2.84 0 0 0
07/02/2012
2.89
 610 2.89 2.89 2.84 0 0 0
06/02/2012
2.89
 10 2.87 2.89 2.89 0 0 0
03/02/2012
2.87
 5,050 2.92 2.92 2.81 0 0 0
02/02/2012
2.92
 7,520 2.95 3.04 2.84 0 0 0
01/02/2012
2.95
 130 2.92 3.01 2.78 0 0 0
31/01/2012
2.92
 1,450 2.89 2.92 2.92 0 0 0
30/01/2012
2.89
 0 2.89 2.89 2.89 0 0 0
20/01/2012
2.89
 6,730 2.84 2.92 2.75 0 0 0
19/01/2012
2.84
 1,100 2.81 2.84 2.81 0 0 0
18/01/2012
2.81
 9,120 2.81 2.81 2.78 0 0 0
17/01/2012
2.81
 11,050 2.81 2.81 2.78 1,940 0 0.0
16/01/2012
2.81
 10 2.78 2.81 2.81 0 0 0
13/01/2012
2.78
 20 2.70 2.81 2.78 0 0 0
12/01/2012
2.70
 15,410 2.75 2.75 2.70 0 0 0
11/01/2012
2.75
 4,820 2.73 2.75 2.73 0 0 0
10/01/2012
2.73
 1,010 2.70 2.73 2.61 0 0 0
09/01/2012
2.70
 9,180 2.67 2.70 2.67 0 0 0
06/01/2012
2.67
 20 2.70 2.70 2.67 0 0 0
05/01/2012
2.70
 3,110 2.67 2.70 2.67 0 0 0
04/01/2012
2.67
 12,500 2.67 2.67 2.67 0 0 0
03/01/2012
2.67
 40,990 2.73 2.73 2.67 1,000 0 0.0
30/12/2011
2.73
 7,000 2.67 2.73 2.61 0 0 0
29/12/2011
2.67
 15,310 2.61 2.67 2.64 0 0 0
28/12/2011
2.61
 4,700 2.59 2.61 2.61 0 0 0
27/12/2011
2.59
 11,100 2.61 2.64 2.59 0 0 0
26/12/2011
2.61
 7,450 2.67 2.67 2.61 0 0 0
23/12/2011
2.67
 7,520 2.67 2.67 2.64 300 0 0.0
22/12/2011
2.67
 21,800 2.67 2.70 2.64 0 0 0
21/12/2011
2.67
 5,420 2.64 2.67 2.56 0 0 0
20/12/2011
2.64
 25,060 2.67 2.73 2.61 0 10,000 -0.1
19/12/2011
2.67
 9,220 2.61 2.70 2.67 0 0 0
16/12/2011
2.61
 23,690 2.59 2.61 2.56 0 0 0
15/12/2011
2.59
 13,370 2.59 2.59 2.47 0 1,040 -0.0
14/12/2011
2.59
 23,820 2.59 2.59 2.56 0 0 0
13/12/2011
2.59
 9,210 2.56 2.59 2.56 0 0 0
12/12/2011
2.56
 0 2.56 2.56 2.56 0 0 0
09/12/2011
2.56
 6,680 2.56 2.61 2.53 0 0 0
08/12/2011
2.56
 5,780 2.56 2.59 2.56 0 0 0
07/12/2011
2.56
 4,750 2.59 2.59 2.53 0 0 0
06/12/2011
2.59
 2,800 2.64 2.64 2.59 1,000 0 0.0
05/12/2011
2.64
 8,140 2.59 2.64 2.61 2,000 0 0.0
02/12/2011
2.59
 3,140 2.59 2.59 2.56 0 0 0
01/12/2011
2.59
 80 2.56 2.59 2.53 0 0 0
30/11/2011
2.56
 5,660 2.56 2.56 2.47 0 0 0
29/11/2011
2.56
 340 2.45 2.56 2.45 0 0 0
28/11/2011
2.45
 0 2.45 2.45 2.45 0 0 0
25/11/2011
2.45
 5,610 2.56 2.56 2.45 0 0 0
24/11/2011
2.56
 7,600 2.59 2.59 2.53 0 0 0
23/11/2011
2.59
 3,050 2.53 2.59 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |