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
(2024-08-20) 		0 0% 2,301,800 -608,110 -9.5
15.60
15.80
15.70
2 tháng
(2024-07-22) 		-0.40 -2.48% 5,175,900 -1,382,604 -21.8
15.50
16.15
15.70
3 tháng
(2024-06-21) 		-0.65 -3.98% 9,338,100 -1,909,010 -30.4
15.50
17.10
15.70
6 tháng
(2024-03-25) 		0.75 5.02% 15,702,100 -3,006,169 -47.5
14.60
17.10
15.70
12 tháng
(2023-09-25) 		-1.73 -9.90% 28,199,200 -3,236,724 -50.9
13.70
18.26
15.70
24 tháng
(2022-09-30) 		-0.29 -1.81% 46,523,800 -3,989,006 -58.8
12.61
18.26
15.70
36 tháng
(2021-10-05) 		-1.99 -11.27% 100,577,200 -9,452,544 -178.8
12.61
19.52
15.70
60 tháng
(2019-10-16) 		-0.22 -1.38% 136,603,390 -12,961,164 -241.7
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)
10/09/2010
3.52
 31,140 3.57 3.57 3.52 0 0 0
09/09/2010
3.57
 17,320 3.52 3.64 3.54 0 0 0
08/09/2010
3.52
 4,590 3.64 3.64 3.52 0 2,000 -0.0
07/09/2010
3.64
 65,200 3.62 3.67 3.54 0 5,970 -0.1
06/09/2010
3.62
 20,710 3.54 3.67 3.54 0 0 0
01/09/2010
3.54
 21,730 3.62 3.62 3.52 0 0 0
31/08/2010
3.62
 4,890 3.57 3.62 3.57 0 0 0
30/08/2010
3.57
 18,740 3.40 3.57 3.52 0 0 0
27/08/2010
3.40
 12,760 3.40 3.45 3.35 0 0 0
26/08/2010
3.40
 32,940 3.42 3.45 3.30 0 0 0
25/08/2010
3.42
 67,170 3.52 3.52 3.40 0 0 0
24/08/2010
3.52
 123,000 3.59 3.59 3.52 0 0 0
23/08/2010
3.59
 3,140 3.64 3.74 3.57 0 0 0
20/08/2010
3.64
 21,540 3.67 3.79 3.59 2,500 0 0.0
19/08/2010
3.67
 190,990 3.69 3.69 3.64 0 0 0
18/08/2010
3.69
 161,000 3.69 3.74 3.69 0 0 0
17/08/2010
3.69
 47,080 3.81 3.81 3.69 0 0 0
16/08/2010
3.81
 118,020 3.64 3.81 3.64 0 3,240 -0.1
13/08/2010
3.64
 6,350 3.64 3.64 3.50 0 0 0
12/08/2010
3.64
 78,790 3.71 3.71 3.54 0 20 -0.0
11/08/2010
3.71
 6,560 3.64 3.71 3.52 0 0 0
10/08/2010
3.64
 20,460 3.69 3.69 3.47 0 0 0
09/08/2010
3.69
 19,620 3.76 3.81 3.64 80 0 0.0
06/08/2010
3.76
 26,250 3.76 3.84 3.76 0 0 0
05/08/2010
3.76
 4,800 3.76 3.79 3.76 0 0 0
04/08/2010
3.76
 36,980 3.81 3.81 3.74 0 0 0
03/08/2010
3.81
 7,600 3.86 3.88 3.81 0 10 -0.0
02/08/2010
3.86
 19,110 3.88 3.88 3.79 1,100 0 0.0
30/07/2010
3.88
 8,880 3.88 3.91 3.84 0 1,790 -0.0
29/07/2010
3.88
 38,030 3.96 3.96 3.88 0 0 0
28/07/2010
3.96
 8,280 3.96 3.98 3.93 0 0 0
27/07/2010
3.96
 8,130 3.98 4.00 3.96 0 0 0
26/07/2010
3.98
 7,590 3.98 4.13 3.98 0 0 0
23/07/2010
3.98
 12,440 4.03 4.03 3.98 0 0 0
22/07/2010
4.03
 41,460 4.10 4.10 4.00 4,000 2,760 0.0
21/07/2010
4.10
 10,300 4.08 4.10 4.05 0 100 -0.0
20/07/2010
4.08
 35,760 4.05 4.08 4.03 0 0 0
19/07/2010
4.05
 12,760 4.05 4.05 4.00 0 0 0
16/07/2010
4.05
 3,790 4.05 4.08 4.03 0 0 0
15/07/2010
4.05
 31,050 4.05 4.08 4.05 0 0 0
14/07/2010
4.05
 31,350 4.05 4.15 4.05 0 0 0
13/07/2010
4.05
 51,270 4.00 4.08 4.00 0 18,840 -0.3
12/07/2010
4.00
 18,580 4.00 4.00 3.98 0 0 0
09/07/2010
4.00
 49,050 4.00 4.00 3.96 0 0 0
08/07/2010
4.00
 21,240 4.00 4.10 4.00 0 0 0
07/07/2010
4.00
 10,550 4.00 4.17 4.00 0 0 0
06/07/2010
4.00
 12,730 4.05 4.05 4.00 0 0 0
05/07/2010
4.05
 26,970 4.08 4.10 4.05 0 0 0
02/07/2010
4.08
 42,510 4.08 4.20 4.08 0 0 0
01/07/2010
4.08
 68,460 4.10 4.10 4.05 0 0 0
30/06/2010
4.10
 104,510 4.13 4.13 4.08 0 0 0
29/06/2010
4.13
 124,750 4.10 4.25 4.08 0 0 0
28/06/2010
4.10
 7,940 4.13 4.15 4.10 0 0 0
25/06/2010
4.13
 100,880 4.30 4.30 4.10 0 0 0
24/06/2010
4.30
 1,020 4.17 4.30 4.15 0 0 0
23/06/2010
4.17
 5,790 4.17 4.25 4.13 0 0 0
22/06/2010
4.17
 16,900 4.27 4.34 4.17 0 20 -0.0
21/06/2010
4.27
 20,240 4.08 4.27 4.08 0 0 0
18/06/2010
4.08
 7,670 4.13 4.17 4.08 0 0 0
17/06/2010
4.13
 7,410 4.13 4.17 4.13 0 0 0
16/06/2010
4.13
 24,010 4.13 4.20 4.13 0 8,000 -0.1
15/06/2010
4.13
 60,930 4.08 4.20 4.10 0 7,000 -0.1
14/06/2010
4.08
 42,220 4.05 4.20 4.05 0 16,510 -0.3
11/06/2010
4.05
 5,200 4.05 4.10 4.03 0 650 -0.0
10/06/2010
4.05
 11,740 4.03 4.05 3.93 0 0 0
09/06/2010
4.03
 28,980 4.08 4.13 4.03 60 2,040 -0.0
08/06/2010
4.08
 16,580 4.08 4.08 4.05 0 5,000 -0.1
07/06/2010
4.08
 16,530 4.22 4.22 4.05 0 0 0
04/06/2010
4.22
 4,800 4.25 4.25 4.17 0 0 0
03/06/2010
4.25
 5,410 4.17 4.25 4.17 0 0 0
02/06/2010
4.17
 18,030 4.22 4.25 4.13 700 0 0.0
01/06/2010
4.22
 6,660 4.25 4.27 4.22 0 0 0
31/05/2010
4.25
 8,710 4.32 4.32 4.20 0 0 0
28/05/2010
4.32
 54,580 4.13 4.32 4.25 300 0 0.0
27/05/2010
4.13
 31,080 4.13 4.13 4.08 0 0 0
26/05/2010
4.13
 15,800 4.20 4.22 4.13 0 0 0
25/05/2010
4.20
 6,790 4.13 4.22 3.93 0 5,000 -0.1
24/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
24/05/2010
4.13
 25,030 4.11 4.25 3.98 0 500 -0.0
21/05/2010
4.11
 98,530 4.31 4.31 4.11 0 1,380 -0.0
20/05/2010
4.31
 44,320 4.19 4.31 4.05 0 0 0
19/05/2010
4.19
 48,830 4.39 4.45 4.19 0 0 0
18/05/2010
4.39
 31,090 4.45 4.55 4.39 320 0 0.0
17/05/2010
4.45
 38,350 4.53 4.65 4.45 0 0 0
14/05/2010
4.53
 183,240 4.33 4.53 4.45 0 0 0
13/05/2010
4.33
 27,560 4.31 4.41 4.33 0 0 0
12/05/2010
4.31
 192,880 4.53 4.53 4.31 0 0 0
11/05/2010
4.53
 95,750 4.61 4.67 4.53 0 0 0
10/05/2010
4.61
 179,100 4.79 4.79 4.57 0 0 0
07/05/2010
4.79
 146,190 5.00 5.00 4.77 0 0 0
06/05/2010
5.00
 336,380 4.77 5.00 4.81 500 0 0.0
05/05/2010
4.77
 263,280 4.63 4.85 4.63 7,200 0 0
04/05/2010
4.63
 159,950 4.43 4.63 4.63 0 0 0
29/04/2010
4.43
 210,490 4.23 4.43 4.25 0 0 0
28/04/2010
4.23
 35,230 4.21 4.25 4.19 0 1,000 -0.0
27/04/2010
4.21
 23,220 4.27 4.29 4.19 0 0 0
26/04/2010
4.27
 64,910 4.17 4.31 4.25 1,000 0 0.0
22/04/2010
4.17
 68,350 4.13 4.25 4.13 0 0 0
21/04/2010
4.13
 20,980 4.11 4.15 4.09 0 0 0
20/04/2010
4.11
 21,040 4.09 4.11 4.07 100 0 0.0
19/04/2010
4.09
 59,300 4.15 4.15 4.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |