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)
19/04/2023
12.12
 53,700 11.99 12.16 12.07 0 26,400 -0.4
18/04/2023
11.99
 61,400 11.95 12.03 11.95 0 32,500 -0.5
17/04/2023
11.95
 32,800 12.03 12.03 11.95 0 17,000 -0.2
14/04/2023
12.03
 136,800 12.16 12.28 12.03 36,200 67,000 -0.4
13/04/2023
12.16
 142,100 11.95 12.24 12.03 85,400 73,100 0.2
12/04/2023
11.95
 145,100 11.66 12.03 11.83 8,500 63,600 -0.8
11/04/2023
11.66
 289,700 11.95 12.07 11.62 2,500 248,600 -3.5
10/04/2023
11.95
 185,700 12.20 12.20 11.87 0 160,200 -2.3
07/04/2023
12.20
 81,600 12.16 12.24 12.12 0 63,100 -0.9
06/04/2023
12.16
 85,100 12.16 12.28 12.12 0 53,300 -0.8
05/04/2023
12.16
 41,000 12.20 12.28 12.16 2,000 28,800 -0.4
04/04/2023
12.20
 29,900 12.16 12.24 12.16 0 14,700 -0.2
03/04/2023
12.16
 114,600 12.16 12.20 12.07 0 68,400 -1.0
31/03/2023
12.16
 64,200 12.16 12.32 12.16 2,000 26,000 -0.4
30/03/2023
12.16
 49,500 12.28 12.36 12.16 0 20,600 -0.3
29/03/2023
12.28
 26,200 12.36 12.36 12.28 0 7,000 -0.1
28/03/2023
12.36
 5,600 12.28 12.36 12.28 0 3,800 -0.1
27/03/2023
12.28
 12,000 12.24 12.36 12.28 0 5,400 -0.1
24/03/2023
12.24
 121,900 12.49 12.53 12.24 12,000 79,400 -1.0
23/03/2023
12.49
 69,500 12.53 12.53 12.45 0 15,500 -0.2
22/03/2023
12.53
 15,300 12.61 12.73 12.53 0 2,100 -0.0
21/03/2023
12.61
 79,600 12.61 12.82 12.53 0 29,500 -0.0
20/03/2023
12.61
 12,500 12.65 12.86 12.61 3,200 3,700 -0.0
17/03/2023
12.65
 24,000 12.65 12.69 12.61 0 0 -0.3
16/03/2023
12.65
 19,900 12.69 12.69 12.61 0 18,300 -0.3
15/03/2023
12.69
 39,900 12.57 12.82 12.53 0 4,000 -0.1
14/03/2023
12.57
 49,900 12.73 12.73 12.53 0 36,000 -0.5
13/03/2023
12.73
 66,200 12.86 12.86 12.65 0 0 0.0
10/03/2023
12.86
 56,600 12.69 12.90 12.69 0 0 0.0
09/03/2023
12.69
 51,400 12.53 12.78 12.61 0 0 0.0
08/03/2023
12.53
 3,100 12.49 12.57 12.40 0 0 0.0
07/03/2023
12.49
 11,800 12.49 12.65 12.49 1,300 0 0.0
06/03/2023
12.49
 17,600 12.49 12.61 12.49 0 0 0.0
03/03/2023
12.49
 19,100 12.49 12.61 12.45 1,900 0 0.0
02/03/2023
12.49
 16,400 12.45 12.53 12.40 0 0 0.1
01/03/2023
12.45
 22,200 12.36 12.45 12.36 5,700 0 0.1
28/02/2023
12.36
 35,500 12.32 12.49 12.32 14,300 0 0.2
27/02/2023
12.32
 42,600 12.45 12.45 12.32 20,500 0 0.3
24/02/2023
12.45
 22,300 12.40 12.45 12.36 0 0 -0.0
23/02/2023
12.40
 14,600 12.53 12.57 12.36 0 55 -0.0
22/02/2023
12.53
 67,400 12.61 12.61 12.36 0 29,600 -0.4
21/02/2023
12.61
 10,300 12.61 12.61 12.61 0 0 -0.1
20/02/2023
12.61
 58,700 12.49 12.61 12.45 0 0 -0.1
17/02/2023
12.49
 44,500 12.45 12.53 12.36 0 0 -0.1
16/02/2023
12.45
 14,800 12.53 12.57 12.45 0 0 -0.1
15/02/2023
12.53
 37,500 12.45 12.53 12.36 0 8,000 -0.1
14/02/2023
12.45
 25,200 12.32 12.49 12.32 2,000 8,600 -0.1
13/02/2023
12.32
 30,500 12.49 12.49 12.24 200 11,700 -0.2
10/02/2023
12.49
 23,300 12.53 12.53 12.45 0 0 -0.0
09/02/2023
12.53
 8,900 12.61 12.61 12.53 5,000 5,800 -0.0
08/02/2023
12.61
 6,400 12.61 12.61 12.53 0 0 0.0
07/02/2023
12.61
 31,900 12.65 12.65 12.36 5,600 4,100 0.0
06/02/2023
12.65
 47,600 12.65 12.65 12.45 2,900 18,570 -0.2
03/02/2023
12.65
 36,600 12.65 12.65 12.53 3,000 16,500 -0.2
02/02/2023
12.65
 53,400 12.73 12.73 12.53 11,400 11,000 0.0
01/02/2023
12.73
 86,200 12.78 12.82 12.69 8,500 16,300 -0.1
31/01/2023
12.78
 42,200 12.86 12.94 12.61 10,000 0 0.2
30/01/2023
12.86
 179,800 12.45 13.02 12.36 19,700 0 0.3
27/01/2023
12.45
 34,400 12.45 12.57 12.45 4,000 0 0.1
19/01/2023
12.45
 47,100 12.45 12.49 12.36 0 28,300 -0.4
18/01/2023
12.45
 49,300 12.36 12.57 12.32 0 23,800 -0.4
17/01/2023
12.36
 44,800 12.24 12.49 12.20 0 15,500 -0.2
16/01/2023
12.24
 25,900 12.36 12.49 12.24 100 2,200 -0.0
13/01/2023
12.36
 29,600 12.36 12.36 12.32 0 0 -0.0
12/01/2023
12.36
 43,800 12.36 12.36 12.28 0 0 -0.0
11/01/2023
12.36
 20,600 12.36 12.45 12.28 0 0 -0.0
10/01/2023
12.36
 18,300 12.24 12.36 12.24 0 0 -0.0
09/01/2023
12.24
 44,800 12.20 12.36 12.24 0 0 -0.0
06/01/2023
12.20
 57,200 12.49 12.49 12.20 100 31,000 -0.5
05/01/2023
12.49
 10,900 12.45 12.57 12.36 0 3,700 -0.1
04/01/2023
12.45
 15,800 12.53 12.65 12.36 100 13,000 -0.2
03/01/2023
12.53
 54,700 12.28 12.57 12.28 0 0 0.0
30/12/2022
12.28
 2,600 12.28 12.45 12.28 0 0 0.0
29/12/2022
12.28
 5,200 12.36 12.40 12.28 2,400 0 0.0
28/12/2022
12.36
 29,200 12.36 12.36 12.28 10,300 0 0.2
27/12/2022
12.36
 23,500 12.36 12.40 12.28 10,500 0 0.2
26/12/2022
12.36
 59,500 12.36 12.40 12.28 11,000 0 0.2
23/12/2022
12.36
 30,300 12.36 12.57 12.24 1,300 0 0.0
22/12/2022
12.36
 112,800 12.28 12.36 12.16 0 40,000 -0.6
21/12/2022
12.28
 34,400 12.32 12.32 11.95 0 0 -0.0
20/12/2022
12.32
 18,300 12.36 12.36 12.16 0 1,500 -0.0
19/12/2022
12.36
 69,500 12.36 12.40 12.28 3,000 45,000 -0.6
16/12/2022
12.36
 24,100 12.28 12.53 12.36 0 0 0.0
15/12/2022
12.28
 13,600 12.40 12.40 12.28 2,200 0 0.0
14/12/2022
12.40
 38,400 12.36 12.40 12.28 0 5,800 -0.1
13/12/2022
12.36
 37,700 12.36 12.40 12.28 0 7,200 -0.1
12/12/2022
12.36
 64,800 12.45 12.69 12.36 6,000 11,100 -0.1
09/12/2022
12.45
 15,400 12.36 12.45 12.28 2,000 3,100 -0.0
08/12/2022
12.36
 37,700 12.45 12.69 12.20 0 24,100 -0.4
07/12/2022
12.45
 19,700 12.53 12.57 12.36 0 0 -0.3
06/12/2022
12.53
 93,000 12.69 12.69 12.53 10,100 29,300 -0.3
05/12/2022
12.69
 104,900 12.73 12.86 12.65 51,500 58,107 -0.1
02/12/2022
12.73
 74,400 12.69 12.73 12.61 34,100 18,000 0.2
01/12/2022
12.69
 64,600 12.69 12.73 12.57 29,400 0 0.5
30/11/2022
12.69
 51,300 12.53 12.78 12.57 20,000 0 0.3
29/11/2022
12.53
 83,700 12.32 12.53 12.32 24,800 10,500 0.2
28/11/2022
12.32
 90,000 12.03 12.32 12.03 35,700 0 0.5
25/11/2022
12.03
 30,800 11.91 12.03 11.91 12,400 0 0.2
24/11/2022
11.91
 24,000 11.87 11.91 11.79 17,700 0 0.3
23/11/2022
11.87
 6,800 11.95 11.95 11.83 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |