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)
18/11/2009
4.69
 42,510 4.65 4.75 4.65 0 500 0
17/11/2009
4.65
 32,170 4.67 4.79 4.61 0 0 0
16/11/2009
4.67
 16,970 4.79 4.83 4.59 0 0 0
13/11/2009
4.79
 21,140 4.79 4.79 4.75 1,000 0 0
12/11/2009
4.79
 53,370 4.77 4.89 4.75 0 0 0
11/11/2009
4.77
 31,040 4.61 4.77 4.59 0 140 0
10/11/2009
4.61
 13,650 4.63 4.65 4.57 0 0 0
09/11/2009
4.63
 23,040 4.83 4.83 4.63 0 90 0
06/11/2009
4.83
 15,630 4.83 4.92 4.71 0 0 0
05/11/2009
4.83
 33,960 4.61 4.83 4.61 0 0 0
04/11/2009
4.61
 40,970 4.53 4.75 4.61 0 0 0
03/11/2009
4.53
 45,770 4.75 4.75 4.53 0 0 0
02/11/2009
4.75
 38,190 5.00 5.00 4.75 0 1,400 0
30/10/2009
5.00
 35,050 4.87 5.08 4.87 0 0 0
29/10/2009
4.87
 57,740 5.02 5.02 4.79 1,000 1,000 0
28/10/2009
5.02
 42,110 4.85 5.10 4.85 0 0 0
27/10/2009
4.85
 54,450 4.89 4.89 4.65 0 0 0
26/10/2009
4.89
 72,160 5.06 5.08 4.89 0 0 0
23/10/2009
5.06
 77,510 5.12 5.24 5.06 0 0 0
22/10/2009
5.12
 106,680 5.30 5.32 5.10 0 0 0
21/10/2009
5.30
 194,700 5.56 5.56 5.30 0 0 0
20/10/2009
5.56
 133,610 5.52 5.64 5.32 0 500 0
19/10/2009
5.52
 220,710 5.46 5.72 5.46 0 0 0
16/10/2009
5.46
 226,680 5.22 5.46 5.26 0 0 0
15/10/2009
5.22
 65,720 4.98 5.22 5.22 0 0 0
14/10/2009
4.98
 117,660 4.75 4.98 4.85 0 1,000 0
13/10/2009
4.75
 150,700 4.53 4.75 4.65 0 500 0
12/10/2009
4.53
 113,650 4.33 4.53 4.37 0 0 0
09/10/2009
4.33
 117,140 4.19 4.37 4.27 0 0 0
08/10/2009
4.19
 82,630 4.13 4.23 4.07 0 0 0
07/10/2009
4.13
 51,610 4.05 4.21 4.09 0 0 0
06/10/2009
4.05
 38,540 3.94 4.09 3.98 0 0 0
05/10/2009
3.94
 49,910 3.84 4.00 3.86 1,000 0 0
02/10/2009
3.84
 124,010 4.05 4.05 3.84 0 5,020 0
01/10/2009
4.05
 75,330 4.19 4.19 4.05 2,500 30,000 0
30/09/2009
4.19
 42,710 4.37 4.37 4.19 5,000 0 0
29/09/2009
4.37
 48,510 4.29 4.45 4.37 0 0 0
28/09/2009
4.29
 145,750 4.09 4.29 4.21 0 0 0
25/09/2009
4.09
 170,420 3.94 4.09 3.92 1,000 0 0
24/09/2009
3.94
 21,330 3.98 3.98 3.90 0 0 0
23/09/2009
3.98
 46,800 3.94 4.05 3.94 0 4,000 0
22/09/2009
3.94
 55,960 3.94 3.96 3.92 30 0 0
21/09/2009
3.94
 74,060 3.98 4.00 3.94 0 0 0
18/09/2009
3.98
 60,460 3.96 3.98 3.94 0 0 0
17/09/2009
3.96
 50,370 3.94 3.96 3.92 500 0 0
16/09/2009
3.94
 58,700 3.92 3.94 3.92 0 7,700 0
15/09/2009
3.92
 84,490 3.90 3.94 3.88 31,100 0 0
14/09/2009
3.90
 28,250 3.84 3.90 3.86 0 0 0
11/09/2009
3.84
 63,710 3.84 3.86 3.84 300 0 0
10/09/2009
3.84
 79,150 3.88 3.96 3.82 14,000 0 0
09/09/2009
3.88
 123,190 3.74 3.90 3.84 0 0 0
08/09/2009
3.74
 83,460 3.58 3.74 3.64 11,700 0 0
07/09/2009
3.58
 49,730 3.70 3.70 3.58 0 1,000 0
04/09/2009
3.70
 78,590 3.82 3.82 3.70 0 2,600 0
03/09/2009
3.82
 78,970 3.90 3.90 3.74 0 0 0
02/09/2009
3.90
 0 3.90 3.90 3.90 0 0 0
01/09/2009
3.90
 94,390 3.88 3.90 3.80 0 0 0
31/08/2009
3.88
 172,590 3.70 3.88 3.80 0 3,000 0
28/08/2009
3.70
 186,470 3.54 3.70 3.54 3,600 0 0
27/08/2009
3.54
 7,530 3.54 3.60 3.54 0 0 0
26/08/2009
3.54
 39,780 3.54 3.60 3.52 0 0 0
25/08/2009
3.54
 70,440 3.56 3.56 3.52 1,000 0 0
24/08/2009
3.56
 32,690 3.64 3.64 3.56 0 0 0
21/08/2009
3.64
 158,420 3.50 3.66 3.52 0 0 0
20/08/2009
3.50
 43,870 3.54 3.58 3.44 0 0 0
19/08/2009
3.54
 73,570 3.48 3.54 3.44 34,000 0 0
18/08/2009
3.48
 43,740 3.50 3.50 3.44 0 0 0
17/08/2009
3.50
 88,160 3.44 3.52 3.46 10,000 0 0
14/08/2009
3.44
 112,850 3.40 3.46 3.30 26,670 0 0
13/08/2009
3.40
 47,010 3.42 3.46 3.40 2,000 0 0
12/08/2009
3.42
 52,200 3.44 3.46 3.40 2,000 0 0
11/08/2009
3.44
 152,930 3.38 3.44 3.36 69,780 0 0
10/08/2009
3.38
 69,510 3.24 3.38 3.24 28,000 0 0
07/08/2009
3.24
 44,330 3.26 3.26 3.20 0 0 0
06/08/2009
3.26
 35,690 3.26 3.30 3.26 0 0 0
05/08/2009
3.26
 33,190 3.24 3.28 3.24 0 0 0
04/08/2009
3.24
 48,120 3.24 3.26 3.24 0 0 0
03/08/2009
3.24
 24,920 3.32 3.32 3.24 0 0 0
31/07/2009
3.32
 19,630 3.24 3.34 3.24 0 0 0
30/07/2009
3.24
 70,410 3.30 3.30 3.24 0 0 0
29/07/2009
3.30
 68,110 3.26 3.34 3.28 0 0 0
28/07/2009
3.26
 53,030 3.42 3.42 3.26 0 0 0
27/07/2009
3.42
 53,450 3.36 3.46 3.42 0 0 0
24/07/2009
3.36
 81,700 3.22 3.36 3.34 0 0 0
23/07/2009
3.22
 19,580 3.16 3.24 3.14 0 10,000 0
22/07/2009
3.16
 42,510 3.11 3.26 3.16 31,100 0 0
21/07/2009
3.11
 4,190 3.09 3.16 3.07 0 0 0
20/07/2009
3.09
 24,670 3.20 3.24 3.09 0 0 0
17/07/2009
3.20
 22,110 3.28 3.28 3.16 0 0 0
16/07/2009
3.28
 91,740 3.18 3.28 3.20 62,860 0 0
15/07/2009
3.18
 64,460 3.03 3.18 3.03 50,000 0 0
14/07/2009
3.03
 27,670 3.07 3.07 3.03 0 2,000 0
13/07/2009
3.07
 28,660 3.16 3.16 3.05 0 0 0
10/07/2009
3.16
 58,070 3.14 3.28 3.14 32,160 0 0
09/07/2009
3.14
 18,800 3.16 3.24 3.14 1,480 0 0
08/07/2009
3.16
 77,390 3.01 3.16 3.01 57,360 0 0
07/07/2009
3.01
 10,050 3.03 3.03 2.97 0 0 0
06/07/2009
3.03
 27,730 2.89 3.03 2.91 0 0 0
03/07/2009
2.89
 11,820 2.89 2.89 2.75 0 0 0
02/07/2009
2.89
 9,920 2.87 2.97 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |