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
(2024-10-22) 		0.05 0.36% 8,302,200 -764,900 -12.5
14.05
15.12
14.10
2 tháng
(2024-09-23) 		0.18 1.32% 11,540,800 -1,534,000 -24.7
13.92
15.12
14.10
3 tháng
(2024-08-23) 		0.18 1.32% 13,562,300 -2,065,600 -33.1
13.87
15.12
14.10
6 tháng
(2024-05-27) 		0.41 2.96% 24,141,000 -4,151,559 -66.3
13.69
15.21
14.10
12 tháng
(2023-11-27) 		0.98 7.50% 33,545,400 -4,914,014 -77.8
12.98
15.21
14.10
24 tháng
(2022-12-02) 		1.37 10.73% 55,275,400 -6,641,846 -103.8
11.66
16.24
14.10
36 tháng
(2021-12-07) 		-2.25 -13.78% 87,230,400 -5,687,834 -88.5
11.21
16.70
14.10
60 tháng
(2019-12-18) 		1.01 7.73% 146,069,630 -14,329,444 -262.7
11.21
17.36
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2009
2.59
 22,520 2.61 2.61 2.54 0 500 0
13/04/2009
2.61
 71,520 2.52 2.64 2.57 0 0 0
10/04/2009
2.52
 60,640 2.47 2.56 2.49 0 0 0
09/04/2009
2.47
 9,960 2.52 2.52 2.45 0 0 0
08/04/2009
2.52
 19,520 2.61 2.64 2.49 1,000 0 0
07/04/2009
2.61
 33,320 2.54 2.61 2.47 0 0 0
03/04/2009
2.54
 66,940 2.42 2.54 2.47 0 0 0
02/04/2009
2.42
 33,300 2.35 2.42 2.35 0 0 0
01/04/2009
2.35
 9,340 2.30 2.35 2.30 0 0 0
31/03/2009
2.30
 9,240 2.30 2.30 2.26 0 0 0
30/03/2009
2.30
 4,470 2.32 2.32 2.28 0 0 0
27/03/2009
2.32
 6,900 2.32 2.35 2.32 0 0 0
26/03/2009
2.32
 16,740 2.32 2.33 2.30 250 0 0
25/03/2009
2.32
 8,740 2.35 2.37 2.32 0 0 0
24/03/2009
2.35
 6,330 2.33 2.38 2.33 0 0 0
23/03/2009
2.33
 4,990 2.32 2.33 2.30 0 0 0
20/03/2009
2.32
 11,390 2.33 2.35 2.26 0 0 0
19/03/2009
2.33
 11,270 2.38 2.38 2.32 0 0 0
18/03/2009
2.38
 57,930 2.40 2.44 2.38 0 0 0
17/03/2009
2.40
 11,290 2.32 2.42 2.30 0 0 0
16/03/2009
2.32
 9,670 2.32 2.35 2.28 0 0 0
13/03/2009
2.32
 8,470 2.30 2.33 2.32 0 0 0
12/03/2009
2.30
 5,210 2.32 2.32 2.28 0 0 0
11/03/2009
2.32
 10,120 2.30 2.33 2.30 0 0 0
10/03/2009
2.30
 9,110 2.28 2.30 2.26 100 0 0
09/03/2009
2.28
 1,000 2.28 2.28 2.28 0 0 0
06/03/2009
2.28
 26,590 2.28 2.28 2.23 0 12,500 0
05/03/2009
2.28
 5,750 2.28 2.28 2.25 0 0 0
04/03/2009
2.28
 5,630 2.25 2.28 2.25 0 0 0
03/03/2009
2.25
 2,550 2.32 2.32 2.25 0 0 0
02/03/2009
2.32
 3,130 2.30 2.32 2.25 0 0 0
27/02/2009
2.30
 2,340 2.30 2.30 2.30 0 0 0
26/02/2009
2.30
 3,500 2.32 2.32 2.23 0 0 0
25/02/2009
2.32
 2,700 2.26 2.37 2.30 0 0 0
24/02/2009
2.26
 17,800 2.26 2.28 2.25 0 0 0
23/02/2009
2.26
 14,980 2.30 2.30 2.26 0 0 0
20/02/2009
2.30
 14,730 2.30 2.32 2.28 0 0 0
19/02/2009
2.30
 6,910 2.26 2.30 2.23 100 0 0
18/02/2009
2.26
 8,820 2.28 2.28 2.26 0 0 0
17/02/2009
2.28
 19,400 2.30 2.30 2.26 0 0 0
16/02/2009
2.30
 6,570 2.26 2.30 2.28 0 0 0
13/02/2009
2.26
 10,030 2.25 2.28 2.26 0 0 0
12/02/2009
2.25
 5,190 2.28 2.28 2.25 0 0 0
11/02/2009
2.28
 1,860 2.25 2.28 2.23 0 0 0
10/02/2009
2.25
 1,900 2.28 2.28 2.25 0 0 0
09/02/2009
2.28
 4,490 2.28 2.28 2.28 0 0 0
06/02/2009
2.28
 4,020 2.25 2.28 2.23 0 0 0
05/02/2009
2.25
 12,580 2.25 2.28 2.18 0 0 0
04/02/2009
2.25
 8,630 2.25 2.30 2.25 0 0 0
03/02/2009
2.25
 8,400 2.26 2.30 2.23 0 0 0
02/02/2009
2.26
 14,760 2.32 2.32 2.23 0 0 0
23/01/2009
2.32
 62,080 2.37 2.47 2.30 10,000 25,000 0
22/01/2009
2.37
 50,910 2.42 2.52 2.37 10,000 40,000 0
21/01/2009
2.42
 2,510 2.38 2.42 2.42 0 0 0
20/01/2009
2.38
 7,390 2.40 2.40 2.37 0 0 0
19/01/2009
2.40
 8,240 2.44 2.44 2.40 0 0 0
16/01/2009
2.44
 9,690 2.40 2.45 2.40 0 0 0
15/01/2009
2.40
 6,030 2.40 2.42 2.40 0 0 0
14/01/2009
2.40
 4,090 2.40 2.42 2.40 0 0 0
13/01/2009
2.40
 2,200 2.42 2.42 2.40 0 0 0
12/01/2009
2.42
 2,010 2.37 2.42 2.37 0 0 0
09/01/2009
2.37
 600 2.38 2.38 2.37 0 0 0
08/01/2009
2.38
 6,990 2.49 2.49 2.38 5,570 0 0
07/01/2009
2.49
 30,260 2.45 2.49 2.45 0 2,000 0
06/01/2009
2.45
 5,340 2.45 2.49 2.45 0 0 0
05/01/2009
2.45
 20 2.42 2.45 2.45 0 0 0
02/01/2009
2.42
 2,400 2.45 2.45 2.42 0 0 0
31/12/2008
2.45
 14,380 2.40 2.45 2.37 280 0 0
30/12/2008
2.40
 6,720 2.40 2.44 2.40 0 0 0
29/12/2008
2.40
 6,380 2.40 2.47 2.33 0 0 0
26/12/2008
2.40
 5,700 2.37 2.40 2.35 0 0 0
25/12/2008
2.37
 470 2.35 2.37 2.33 0 0 0
24/12/2008
2.35
 2,350 2.37 2.37 2.32 0 0 0
23/12/2008
2.37
 2,240 2.38 2.40 2.37 0 0 0
22/12/2008
2.38
 3,200 2.40 2.44 2.38 0 0 0
19/12/2008
2.40
 13,990 2.40 2.40 2.35 0 0 0
18/12/2008
2.40
 1,510 2.37 2.40 2.37 300 0 0
17/12/2008
2.37
 6,400 2.37 2.37 2.37 0 0 0
16/12/2008
2.37
 8,000 2.49 2.49 2.37 0 0 0
15/12/2008
2.49
 3,110 2.45 2.50 2.40 0 0 0
12/12/2008
2.45
 8,760 2.35 2.45 2.40 0 0 0
11/12/2008
2.35
 11,790 2.33 2.37 2.32 0 3,830 0
10/12/2008
2.33
 17,710 2.37 2.37 2.32 190 6,760 0
09/12/2008
2.37
 4,060 2.35 2.37 2.35 60 0 0
08/12/2008
2.35
 36,460 2.35 2.37 2.35 1,200 0 0
05/12/2008
2.35
 15,880 2.40 2.40 2.35 0 0 0
04/12/2008
2.40
 12,220 2.40 2.40 2.37 0 0 0
03/12/2008
2.40
 9,000 2.40 2.40 2.40 0 0 0
02/12/2008
2.40
 5,940 2.47 2.47 2.37 0 0 0
01/12/2008
2.47
 6,010 2.47 2.47 2.42 0 0 0
28/11/2008
2.47
 15,970 2.37 2.47 2.40 0 1,500 0
27/11/2008
2.37
 17,400 2.45 2.45 2.37 0 0 0
26/11/2008
2.45
 26,020 2.44 2.45 2.44 0 0 0
25/11/2008
2.44
 5,530 2.44 2.44 2.40 0 0 0
24/11/2008
2.44
 8,240 2.40 2.44 2.33 0 0 0
21/11/2008
2.40
 10,920 2.40 2.40 2.33 800 0 0
20/11/2008
2.40
 23,680 2.42 2.42 2.35 0 0 0
19/11/2008
2.42
 1,160 2.44 2.49 2.42 0 0 0
18/11/2008
2.44
 16,280 2.45 2.45 2.40 0 2,000 0
17/11/2008
2.45
 3,500 2.49 2.49 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |