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)
13/09/2023
15.74
 292,000 15.70 16.07 15.70 400 7,000 -0.1
12/09/2023
15.70
 647,600 14.92 15.83 15.12 0 33,000 -0.6
11/09/2023
14.92
 171,800 14.63 15.00 14.63 100 0 0.0
08/09/2023
14.63
 82,200 14.51 14.63 14.51 0 400 -0.0
07/09/2023
14.51
 54,000 14.38 14.71 14.47 0 0 0
06/09/2023
14.38
 116,100 14.22 14.38 14.22 0 600 -0.0
05/09/2023
14.22
 60,800 14.22 14.30 14.18 0 8,000 -0.1
31/08/2023
14.22
 79,600 14.09 14.34 14.09 0 300 -0.0
30/08/2023
14.09
 39,200 14.09 14.09 14.01 0 200 -0.0
29/08/2023
14.09
 27,200 14.09 14.18 14.09 0 0 0
28/08/2023
14.09
 57,000 13.93 14.09 13.93 0 10,000 -0.2
25/08/2023
13.93
 40,400 14.01 14.09 13.89 0 12,500 -0.2
24/08/2023
14.01
 36,500 13.89 14.01 13.81 9,100 17,400 -0.1
23/08/2023
13.89
 20,900 13.89 13.89 13.81 0 0 0
22/08/2023
13.89
 26,700 13.81 13.89 13.76 0 1,200 -0.0
21/08/2023
13.81
 84,900 13.85 13.85 13.72 500 0 0.0
18/08/2023
13.85
 193,100 14.05 14.14 13.68 0 0 0
17/08/2023
14.05
 87,100 14.09 14.14 14.05 16,800 0 0.3
16/08/2023
14.09
 45,200 14.14 14.14 14.05 10,000 0 0.2
15/08/2023
14.14
 101,700 14.18 14.18 14.01 0 0 0
14/08/2023
14.18
 47,700 14.18 14.18 14.05 700 700 0
11/08/2023
14.18
 85,500 14.18 14.22 14.01 9,200 0 0.2
10/08/2023
14.18
 78,700 14.26 14.26 14.09 0 25,100 -0.4
09/08/2023
14.26
 92,100 14.14 14.30 14.05 0 0 0
08/08/2023
14.14
 102,700 14.09 14.14 14.01 0 0 0
07/08/2023
14.09
 104,000 14.14 14.14 14.05 500 800 -0.0
04/08/2023
14.14
 100,500 14.05 14.14 14.01 4,000 0 0.1
03/08/2023
14.05
 94,800 14.09 14.09 14.05 0 0 0
02/08/2023
14.09
 88,200 14.18 14.18 14.01 0 0 0
01/08/2023
14.18
 90,500 14.18 14.18 14.05 10,900 0 0.2
31/07/2023
14.18
 108,700 14.09 14.18 14.01 8,800 0 0.2
28/07/2023
14.09
 137,100 14.18 14.18 14.01 3,800 0 0.1
27/07/2023
14.18
 116,000 14.05 14.18 14.01 0 0 0
26/07/2023
14.05
 79,800 14.05 14.09 14.01 19,000 0 0.3
25/07/2023
14.05
 346,000 14.30 14.30 13.93 5,400 0 0.1
24/07/2023
14.30
 128,500 14.34 14.51 14.18 23,200 0 0.4
21/07/2023
14.34
 428,100 13.93 14.59 14.26 2,300 30,900 -0.5
20/07/2023
13.93
 189,800 13.68 13.97 13.68 0 0 0
19/07/2023
13.68
 115,700 13.64 13.72 13.60 300 4,000 -0.1
18/07/2023
13.64
 140,800 13.68 13.72 13.60 22,000 0 0.4
17/07/2023
13.68
 52,400 13.68 13.72 13.64 0 0 0
14/07/2023
13.68
 211,400 13.43 13.72 13.43 10,000 0 0.2
13/07/2023
13.43
 74,000 13.43 13.43 13.35 0 0 0
12/07/2023
13.43
 34,000 13.48 13.48 13.35 0 0 0
11/07/2023
13.48
 86,600 13.43 13.48 13.35 0 0 0
10/07/2023
13.43
 104,000 13.43 13.43 13.35 0 700 -0.0
07/07/2023
13.43
 40,100 13.48 13.48 13.35 0 16,700 -0.3
06/07/2023
13.48
 78,200 13.48 13.52 13.43 10,000 0 0.2
05/07/2023
13.48
 52,000 13.52 13.56 13.48 0 0 0
04/07/2023
13.52
 76,700 13.52 13.56 13.52 0 0 0
03/07/2023
13.52
 33,200 13.43 13.60 13.48 0 1,000 -0.0
30/06/2023
13.43
 66,100 13.35 13.48 13.35 0 3,600 -0.1
29/06/2023
13.35
 49,100 13.39 13.43 13.35 0 100 -0.0
28/06/2023
13.39
 82,600 13.39 13.43 13.35 0 0 0
27/06/2023
13.39
 76,200 13.27 13.43 13.23 5,500 0 0.1
26/06/2023
13.27
 93,100 13.27 13.43 13.19 5,100 0 0.1
23/06/2023
13.27
 40,900 13.27 13.27 13.19 0 14,300 -0.2
22/06/2023
13.27
 31,300 13.39 13.39 13.19 0 0 0
21/06/2023
13.39
 95,000 13.43 13.43 13.11 0 0 0
20/06/2023
13.43
 121,200 12.90 13.56 12.90 0 10,000 -0.2
19/06/2023
12.90
 76,300 12.69 12.94 12.69 100 0 0.0
16/06/2023
12.69
 60,000 12.73 12.78 12.69 4,800 0 0.1
15/06/2023
12.73
 90,300 12.61 12.73 12.65 500 0 0.0
14/06/2023
12.61
 55,200 12.69 12.73 12.61 1,500 0 0.0
13/06/2023
12.69
 33,000 12.69 12.82 12.61 0 0 0
12/06/2023
12.69
 104,000 12.40 12.78 12.49 0 1,000 -0.0
09/06/2023
12.40
 123,900 12.32 12.45 12.28 0 0 0
08/06/2023
12.32
 106,300 12.36 12.49 12.32 100 0 0.0
07/06/2023
12.36
 56,200 12.24 12.40 12.24 1,500 0 0.0
06/06/2023
12.24
 102,800 12.36 12.40 12.24 0 0 0
05/06/2023
12.36
 118,400 12.32 12.45 12.36 0 0 0
02/06/2023
12.32
 78,100 12.32 12.36 12.24 0 700 -0.0
01/06/2023
12.32
 27,900 12.28 12.36 12.28 0 0 0
31/05/2023
12.28
 100,200 12.20 12.28 12.12 500 53,000 -0.8
30/05/2023
12.20
 90,300 12.16 12.36 12.20 0 3,400 -0.1
29/05/2023
12.16
 120,900 12.16 12.20 12.12 0 57,200 -0.8
26/05/2023
12.16
 113,400 12.12 12.20 12.12 0 89,000 -1.3
25/05/2023
12.12
 78,800 12.16 12.24 12.12 0 63,000 -0.9
24/05/2023
12.16
 48,700 12.16 12.20 12.12 0 25,800 -0.4
23/05/2023
12.16
 29,500 12.24 12.24 12.16 1,000 0 0.0
22/05/2023
12.24
 61,000 12.16 12.24 12.16 0 0 0
19/05/2023
12.16
 76,800 12.12 12.24 12.12 0 0 0
18/05/2023
12.12
 16,600 12.12 12.20 12.12 0 0 0
17/05/2023
12.12
 41,800 12.20 12.24 12.03 0 0 0
16/05/2023
12.20
 27,200 12.20 12.24 12.03 0 10,100 -0.1
15/05/2023
12.20
 126,700 12.28 12.28 11.99 0 0 0
12/05/2023
12.28
 30,500 12.28 12.32 12.20 0 0 0
11/05/2023
12.28
 38,300 12.36 12.36 12.07 0 0 0
10/05/2023
12.36
 42,700 12.28 12.40 12.28 0 1,000 -0.0
09/05/2023
12.28
 63,400 12.20 12.32 12.20 0 0 0
08/05/2023
12.20
 116,600 11.83 12.28 11.95 1,400 200 0.0
05/05/2023
11.83
 61,000 11.99 11.99 11.83 0 0 0
04/05/2023
11.99
 93,400 11.95 12.07 11.91 0 0 0
28/04/2023
11.95
 151,100 11.70 11.95 11.79 0 35,000 -0.5
27/04/2023
11.70
 106,600 11.79 11.79 11.70 11,500 71,000 -0.8
26/04/2023
11.79
 49,100 11.83 11.83 11.70 0 21,000 -0.3
25/04/2023
11.83
 30,600 11.91 11.91 11.83 0 16,000 -0.2
24/04/2023
11.91
 41,500 11.91 12.03 11.66 200 17,200 -0.2
21/04/2023
11.91
 32,300 11.87 12.03 11.91 7,000 17,000 -0.1
20/04/2023
11.87
 81,200 12.12 12.12 11.83 0 34,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |