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)
22/11/2022
11.95
 26,700 11.95 12.12 11.87 4,000 0 0.1
21/11/2022
11.95
 31,200 11.95 12.28 11.95 22,700 2,500 0.3
18/11/2022
11.95
 71,200 11.87 11.95 11.75 57,400 0 0.8
17/11/2022
11.87
 51,000 11.54 11.91 11.70 31,200 0 0.4
16/11/2022
11.54
 91,400 11.21 11.79 10.55 13,700 0 0.2
15/11/2022
11.21
 101,900 11.95 11.95 11.13 20,500 0 0.3
14/11/2022
11.95
 151,700 12.61 12.61 11.87 101,500 0 1.5
11/11/2022
12.61
 14,900 12.61 13.02 12.53 400 50 0.0
10/11/2022
12.61
 101,900 12.86 12.86 12.53 56,200 0 0.9
09/11/2022
12.86
 23,600 12.78 12.94 12.78 10,600 0 0.2
08/11/2022
12.78
 58,000 12.82 12.86 12.53 33,900 0 0.5
07/11/2022
12.82
 65,100 12.94 12.94 12.78 40,500 13,300 0.4
04/11/2022
12.94
 34,700 13.15 13.15 12.94 10,000 6,800 0.1
03/11/2022
13.15
 15,600 13.15 13.19 13.11 5,500 2,900 0.0
02/11/2022
13.15
 56,000 13.19 13.31 13.11 27,400 12,200 0.2
01/11/2022
13.19
 62,100 13.15 13.27 13.19 25,800 0 0.4
31/10/2022
13.15
 21,700 13.27 13.27 13.15 9,600 0 0.2
28/10/2022
13.27
 52,700 13.35 13.35 13.19 0 0 1.6
27/10/2022
13.35
 125,400 13.23 13.39 13.19 100,500 0 1.6
26/10/2022
13.23
 45,600 13.02 13.27 12.94 0 0 0
25/10/2022
13.02
 31,200 13.15 13.19 13.02 0 0 0
24/10/2022
13.15
 70,500 13.19 13.31 13.06 41,200 200 0.7
21/10/2022
13.19
 53,400 13.52 13.60 13.19 16,000 0 0.3
20/10/2022
13.52
 28,800 13.56 13.56 13.48 16,100 0 0.3
19/10/2022
13.56
 26,200 13.56 13.68 13.48 12,100 100 0.2
18/10/2022
13.56
 34,400 13.52 13.68 13.52 18,400 0 0.3
17/10/2022
13.52
 17,700 13.43 13.52 13.31 8,200 0 0.1
14/10/2022
13.43
 53,400 13.48 13.52 13.27 31,500 0 0.5
13/10/2022
13.48
 35,600 13.48 13.48 13.31 17,800 200 0.3
12/10/2022
13.48
 40,900 13.19 13.48 13.15 14,900 200 0.2
11/10/2022
13.19
 74,800 13.31 13.31 13.11 42,700 0 0.7
10/10/2022
13.31
 57,300 13.27 13.48 12.82 22,100 100 0.4
07/10/2022
13.27
 90,000 13.60 13.60 12.82 6,000 4,600 0.0
06/10/2022
13.60
 159,000 13.52 13.97 13.56 111,300 0 1.8
05/10/2022
13.52
 70,800 13.52 13.60 13.48 3,600 34,400 -0.5
04/10/2022
13.52
 151,700 13.68 14.01 13.52 1,000 34,500 -0.5
03/10/2022
13.68
 57,800 14.22 14.22 13.68 0 0 1.2
30/09/2022
14.22
 209,200 13.85 14.22 13.64 67,600 100 1.2
29/09/2022
13.85
 56,900 14.05 14.22 13.72 21,300 0 0.4
28/09/2022
14.05
 72,700 14.09 14.09 14.01 27,800 5 0.5
27/09/2022
14.09
 65,800 13.97 14.09 13.85 24,200 11,000 0.2
26/09/2022
13.97
 100,000 14.18 14.18 13.89 2,000 16,400 -0.2
23/09/2022
14.18
 57,100 14.26 14.34 14.18 23,700 13,000 0.2
22/09/2022
14.26
 52,000 14.14 14.26 14.05 11,600 400 0.2
21/09/2022
14.14
 62,000 14.18 14.26 14.09 29,100 4,100 0.4
20/09/2022
14.18
 127,900 14.09 14.26 14.01 5,300 500 0.1
19/09/2022
14.09
 262,500 14.47 14.55 14.09 0 58,900 -1.0
16/09/2022
14.47
 140,200 14.92 14.92 14.47 0 50,000 -0.9
15/09/2022
14.92
 178,200 14.92 14.92 14.63 0 54,100 2.3
14/09/2022
14.92
 436,400 14.34 15.08 14.34 124,600 213 -1.0
13/09/2022
14.34
 91,800 14.67 14.67 14.34 0 7 -1.0
12/09/2022
14.67
 87,300 14.63 14.84 14.63 2,800 13 -1.0
09/09/2022
14.63
 257,000 14.26 14.71 14.22 0 56,500 -1.0
08/09/2022
14.26
 49,000 14.22 14.30 14.18 15,700 1,500 0.2
07/09/2022
14.22
 72,700 14.26 14.30 14.22 100 24,800 -0.4
06/09/2022
14.26
 84,000 14.34 14.42 14.26 0 63,000 -1.1
05/09/2022
14.34
 56,700 14.26 14.38 14.30 17,700 500 0.3
31/08/2022
14.26
 149,900 14.26 14.34 14.18 0 66,500 -1.2
30/08/2022
14.26
 75,200 14.26 14.34 14.22 0 50,000 -0.9
29/08/2022
14.26
 91,100 14.30 14.42 14.22 0 1,400 -0.0
26/08/2022
14.30
 59,100 14.30 14.38 14.26 20,800 2,500 0.3
25/08/2022
14.30
 146,500 14.34 14.42 14.30 14,300 59,400 -0.8
24/08/2022
14.34
 77,100 14.34 14.42 14.26 19,500 1,200 0.3
23/08/2022
14.34
 31,800 14.30 14.34 14.14 0 1,500 -0.0
22/08/2022
14.30
 117,400 14.30 14.30 14.18 10,000 1,200 0.2
19/08/2022
14.30
 45,900 14.38 14.42 14.22 1,000 1,300 -0.0
18/08/2022
14.38
 107,300 14.38 14.47 14.26 0 1,400 -0.0
17/08/2022
14.38
 47,700 14.47 14.51 14.34 0 13,300 -0.2
16/08/2022
14.47
 46,800 14.38 14.51 14.34 0 1,500 -0.0
15/08/2022
14.38
 50,200 14.34 14.38 14.30 0 1,300 -0.0
12/08/2022
14.34
 26,100 14.38 14.42 14.30 1,700 1,400 0.0
11/08/2022
14.38
 108,400 14.38 14.47 14.22 300 1,500 -0.0
10/08/2022
14.38
 36,600 14.51 14.51 14.38 0 1,300 -0.0
09/08/2022
14.51
 143,400 14.34 14.59 14.26 0 1,100 -0.0
08/08/2022
14.34
 41,100 14.30 14.34 14.22 0 1,000 -0.0
05/08/2022
14.30
 58,100 14.30 14.34 14.18 0 900 -0.0
04/08/2022
14.30
 60,500 14.18 14.34 14.18 0 1,300 -0.0
03/08/2022
14.18
 108,000 14.34 14.34 14.09 200 40,500 -0.7
02/08/2022
14.34
 23,300 14.38 14.42 14.26 0 1,100 -0.0
01/08/2022
14.38
 83,000 14.34 14.38 14.18 2,000 900 0.0
29/07/2022
14.34
 107,800 14.18 14.55 14.18 14,300 4,900 0.2
28/07/2022
14.18
 72,300 14.05 14.18 13.89 11,000 800 0.2
27/07/2022
14.05
 48,800 14.05 14.09 13.93 10,300 1,000 0.2
26/07/2022
14.05
 48,600 14.01 14.09 13.93 17,800 1,200 0.3
25/07/2022
14.01
 31,900 14.01 14.09 13.93 9,400 1,300 0.1
22/07/2022
14.01
 51,000 14.01 14.09 13.97 0 200 -0.0
21/07/2022
14.01
 34,600 14.05 14.09 14.01 0 1,000 -0.0
20/07/2022
14.05
 46,600 14.01 14.14 13.97 10,000 6,400 0.1
19/07/2022
14.01
 33,100 14.05 14.09 13.93 0 0 0.0
18/07/2022
14.05
 40,000 13.85 14.09 13.85 1,000 0 0.0
15/07/2022
13.85
 62,800 13.93 13.97 13.85 7,200 0 0.1
14/07/2022
13.93
 19,200 13.97 14.01 13.85 2,000 0 0.0
13/07/2022
13.97
 33,700 13.85 13.97 13.81 2,100 0 0.0
12/07/2022
13.85
 19,800 13.81 13.97 13.81 400 900 -0.0
11/07/2022
13.81
 56,300 13.97 13.97 13.76 3,000 1,500 0.0
08/07/2022
13.97
 11,500 13.89 14.05 13.85 68,200 4,700 0.0
07/07/2022
13.89
 34,200 13.85 13.93 13.76 0 1,600 -0.0
06/07/2022
13.85
 108,600 14.09 14.09 13.85 0 30,500 -0.5
05/07/2022
14.09
 48,100 14.14 14.18 14.01 600 10,800 -0.2
04/07/2022
14.14
 54,300 14.18 14.30 13.93 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |