CTCP Thủy điện Cần Đơn (sjd)

14.10
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
(2024-10-22) 		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)
13/11/2008
2.49
 11,700 2.52 2.52 2.44 500 0 0
12/11/2008
2.52
 10,770 2.44 2.52 2.37 0 0 0
11/11/2008
2.44
 31,120 2.56 2.56 2.44 0 0 0
10/11/2008
2.56
 12,410 2.52 2.56 2.50 0 0 0
07/11/2008
2.52
 16,750 2.64 2.64 2.52 0 0 0
06/11/2008
2.64
 33,980 2.66 2.66 2.56 2,590 0 0
05/11/2008
2.66
 51,100 2.54 2.66 2.61 20,670 0 0
04/11/2008
2.54
 30,450 2.42 2.54 2.42 12,740 0 0
03/11/2008
2.42
 24,940 2.54 2.56 2.42 0 0 0
31/10/2008
2.54
 18,630 2.56 2.56 2.49 0 0 0
30/10/2008
2.56
 17,790 2.54 2.57 2.52 0 0 0
29/10/2008
2.54
 38,610 2.44 2.56 2.50 0 0 0
28/10/2008
2.44
 24,160 2.38 2.45 2.28 300 11,000 0
27/10/2008
2.38
 29,410 2.50 2.50 2.38 0 0 0
24/10/2008
2.50
 27,550 2.50 2.57 2.50 3,000 700 0
23/10/2008
2.50
 34,250 2.62 2.62 2.50 0 1,200 0
22/10/2008
2.62
 17,430 2.69 2.69 2.62 0 0 0
21/10/2008
2.69
 42,660 2.64 2.74 2.66 9,100 0 0
20/10/2008
2.64
 27,190 2.69 2.69 2.64 9,950 0 0
17/10/2008
2.69
 13,980 2.66 2.69 2.64 6,170 0 0
16/10/2008
2.66
 21,840 2.80 2.80 2.66 900 0 0
15/10/2008
2.80
 32,460 2.73 2.80 2.74 9,200 0 0
14/10/2008
2.73
 20,880 2.61 2.73 2.73 1,500 9,200 0
13/10/2008
2.61
 8,310 2.59 2.66 2.54 200 0 0
10/10/2008
2.59
 22,030 2.71 2.71 2.59 0 0 0
09/10/2008
2.71
 47,120 2.64 2.74 2.59 0 0 0
08/10/2008
2.64
 25,720 2.61 2.66 2.52 0 0 0
07/10/2008
2.61
 36,500 2.74 2.74 2.61 0 0 0
06/10/2008
2.74
 37,830 2.88 2.88 2.74 6,200 0 0
03/10/2008
2.88
 86,160 2.81 2.93 2.86 0 9,830 0
02/10/2008
2.81
 42,720 2.69 2.81 2.81 0 0 0
01/10/2008
2.69
 22,060 2.57 2.69 2.57 0 0 0
30/09/2008
2.57
 70,740 2.69 2.69 2.57 40,000 0 0
29/09/2008
2.69
 19,310 2.80 2.80 2.66 800 0 0
26/09/2008
2.80
 39,900 2.68 2.80 2.69 0 0 0
25/09/2008
2.68
 24,300 2.62 2.68 2.59 0 0 0
24/09/2008
2.62
 15,760 2.66 2.73 2.57 13,180 0 0
23/09/2008
2.66
 87,370 2.80 2.80 2.66 11,880 0 0
22/09/2008
2.80
 7,300 2.68 2.80 2.80 0 350 0
19/09/2008
2.68
 139,570 2.56 2.68 2.47 5,750 48,570 0
18/09/2008
2.56
 12,220 2.68 2.68 2.56 2,910 9,470 0
17/09/2008
2.68
 29,650 2.81 2.81 2.68 0 18,850 0
16/09/2008
2.81
 35,350 2.95 2.95 2.81 0 10,000 0
15/09/2008
2.95
 84,070 3.11 3.24 2.95 0 5,500 0
12/09/2008
3.11
 2,560 3.26 3.26 3.11 0 1,810 0
11/09/2008
3.26
 58,400 3.43 3.43 3.26 130 20,500 0
10/09/2008
3.43
 93,000 3.31 3.47 3.26 1,000 0 0
09/09/2008
3.31
 118,650 3.16 3.31 3.26 0 500 0
08/09/2008
3.16
 93,490 3.09 3.24 2.97 1,000 0 0
05/09/2008
3.09
 59,310 3.04 3.11 2.92 0 0 0
04/09/2008
3.04
 33,610 2.97 3.07 3.00 1,000 0 0
03/09/2008
2.97
 27,870 2.83 2.97 2.97 60 100 0
29/08/2008
2.83
 22,590 2.97 2.97 2.83 900 0 0
28/08/2008
2.97
 27,700 3.12 3.12 2.97 2,000 0 0
27/08/2008
3.12
 123,060 2.98 3.12 2.98 300 0 0
26/08/2008
2.98
 13,780 2.85 2.98 2.98 0 0 0
25/08/2008
2.85
 49,300 2.73 2.85 2.83 0 0 0
22/08/2008
2.73
 33,500 2.73 2.81 2.73 0 0 0
21/08/2008
2.73
 24,340 2.61 2.73 2.61 0 0 0
20/08/2008
2.61
 30,750 2.71 2.71 2.61 10,000 0 0
19/08/2008
2.71
 29,750 2.85 2.85 2.71 100 0 0
18/08/2008
2.85
 32,160 2.74 2.85 2.74 1,640 0 0
15/08/2008
2.74
 8,450 2.68 2.74 2.74 0 0 0
14/08/2008
2.68
 39,090 2.61 2.68 2.64 0 0 0
13/08/2008
2.61
 17,170 2.59 2.62 2.57 870 0 0
12/08/2008
2.59
 24,870 2.52 2.59 2.59 0 0 0
11/08/2008
2.52
 12,880 2.45 2.52 2.52 0 0 0
08/08/2008
2.45
 31,290 2.45 2.50 2.45 200 0 0
07/08/2008
2.45
 33,470 2.47 2.54 2.45 500 0 0
06/08/2008
2.47
 18,950 2.50 2.56 2.44 0 4,500 0
05/08/2008
2.50
 3,020 2.57 2.57 2.50 270 0 0
04/08/2008
2.57
 13,960 2.64 2.64 2.57 0 0 0
01/08/2008
2.64
 8,800 2.71 2.71 2.64 3,500 0 0
31/07/2008
2.71
 14,220 2.71 2.71 2.64 1,900 0 0
30/07/2008
2.71
 22,880 2.78 2.85 2.71 5,000 0 0
29/07/2008
2.78
 17,840 2.71 2.78 2.78 0 0 0
28/07/2008
2.71
 23,290 2.66 2.73 2.59 0 0 0
25/07/2008
2.66
 30,750 2.73 2.73 2.66 1,000 8,600 0
24/07/2008
2.73
 7,350 2.80 2.80 2.73 0 7,000 0
23/07/2008
2.80
 2,840 2.88 2.88 2.80 0 2,730 0
22/07/2008
2.88
 10 2.97 2.97 2.88 0 0 0
21/07/2008
2.97
 3,420 3.05 3.05 2.97 3,000 0 0
18/07/2008
3.05
 36,160 3.14 3.14 3.05 100 0 0
17/07/2008
3.14
 25,720 3.05 3.14 3.09 700 0 0
16/07/2008
3.05
 79,630 2.97 3.05 3.04 13,200 0 0
15/07/2008
2.97
 31,740 2.88 2.97 2.97 0 20,000 0
14/07/2008
2.88
 36,570 2.81 2.88 2.86 0 25,000 0
11/07/2008
2.81
 55,420 2.74 2.81 2.69 0 0 0
10/07/2008
2.74
 40,130 2.74 2.78 2.68 5,550 0 0
09/07/2008
2.74
 20,910 2.74 2.74 2.68 2,310 0 0
08/07/2008
2.74
 27,660 2.78 2.78 2.71 4,000 0 0
07/07/2008
2.78
 42,160 2.85 2.92 2.78 27,000 0 0
04/07/2008
2.85
 10,720 2.78 2.85 2.85 8,350 0 0
03/07/2008
2.78
 23,100 2.71 2.78 2.69 5,330 0 0
02/07/2008
2.71
 39,940 2.64 2.71 2.64 22,200 200 0
01/07/2008
2.64
 18,500 2.57 2.64 2.57 10 0 0
30/06/2008
2.57
 11,980 2.57 2.57 2.50 0 0 0
27/06/2008
2.57
 15,620 2.54 2.57 2.47 0 0 0
26/06/2008
2.54
 20,840 2.50 2.57 2.44 200 0 0
25/06/2008
2.50
 34,920 2.44 2.50 2.44 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |