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)
08/02/2022
15.66
 77,800 15.62 15.77 15.54 0 0 0
07/02/2022
15.62
 81,800 15.39 15.66 15.39 4,900 0 0.1
28/01/2022
15.39
 90,900 15.35 15.39 15.27 0 30,700 -0.6
27/01/2022
15.35
 161,800 15.35 15.39 15.23 400 87,000 -1.7
26/01/2022
15.35
 118,000 15.35 15.58 15.27 6,000 14,000 -0.1
25/01/2022
15.35
 133,700 15.62 15.62 15.35 0 9,300 -0.2
24/01/2022
15.62
 170,000 15.62 15.89 15.43 9,800 5,300 0.1
21/01/2022
15.62
 114,700 15.62 15.89 15.46 12,800 2,100 0.2
20/01/2022
15.62
 108,000 15.70 15.70 15.31 0 3,700 -0.1
19/01/2022
15.70
 117,100 15.31 15.70 15.27 300 7,300 -0.1
18/01/2022
15.31
 231,600 15.66 15.66 15.23 2,200 5,800 -0.1
17/01/2022
15.66
 57,400 15.81 15.97 15.66 1,700 13,000 -0.2
14/01/2022
15.81
 75,700 15.89 15.89 15.62 3,200 6,100 -0.1
13/01/2022
15.89
 260,400 16.16 16.16 15.77 200 5,200 -0.1
12/01/2022
16.16
 433,800 16.16 16.16 15.62 150,900 14,100 2.8
11/01/2022
16.16
 176,700 16.28 16.39 16.04 7,800 0 0.2
10/01/2022
16.28
 499,100 16.70 16.74 16.28 3,100 64,300 -1.3
07/01/2022
16.70
 721,500 16.20 16.74 16.24 193,200 0 4.1
06/01/2022
16.20
 223,500 16.20 16.35 16.08 23,300 0 0.5
05/01/2022
16.20
 257,200 16.43 16.59 16.08 28,200 4,200 0.5
04/01/2022
16.43
 493,400 16.08 16.66 16.08 30,600 3,700 0.6
31/12/2021
16.08
 95,200 16.04 16.08 16.01 400 5,300 -0.1
30/12/2021
16.04
 105,500 16.01 16.12 16.01 0 0 0
29/12/2021
16.01
 106,800 16.08 16.12 16.01 1,500 0 0.0
28/12/2021
16.08
 286,000 16.12 16.12 16.01 2,400 0 0.0
27/12/2021
16.12
 151,500 16.12 16.16 16.01 1,000 4,100 -0.1
24/12/2021
16.12
 95,600 16.08 16.16 16.01 0 0 0
23/12/2021
16.08
 150,000 16.24 16.43 16.01 2,400 4,200 -0.0
22/12/2021
16.24
 312,300 16.04 16.51 16.08 11,300 0 0.2
21/12/2021
16.04
 132,500 16.08 16.24 16.01 1,000 400 0.0
20/12/2021
16.08
 272,200 16.12 16.12 15.97 0 13,700 -0.3
17/12/2021
16.12
 237,300 16.16 16.24 16.01 7,400 3,400 0.1
16/12/2021
16.16
 140,000 16.20 16.20 16.08 100 2,800 -0.1
15/12/2021
16.20
 271,600 16.28 16.28 16.16 12,400 0 0.3
14/12/2021
16.28
 151,000 16.31 16.39 16.16 6,900 1,800 0.1
13/12/2021
16.31
 187,500 16.31 16.35 16.08 16,500 0 0.3
10/12/2021
16.31
 167,400 16.39 16.39 16.16 11,400 0 0.2
09/12/2021
16.39
 198,200 16.08 16.47 16.01 10,400 0 0.2
08/12/2021
16.08
 237,500 16.35 16.39 16.04 0 1,400 -0.0
07/12/2021
16.35
 349,700 16.16 16.62 16.01 4,100 5,200 -0.0
06/12/2021
16.16
 503,600 16.62 16.82 16.04 100 29,100 -0.6
03/12/2021
16.62
 404,700 17.09 17.20 16.62 4,000 24,700 -0.4
02/12/2021
17.09
 846,700 16.66 17.32 16.66 7,100 0 0.2
01/12/2021
16.66
 356,600 16.62 16.66 16.51 0 16,000 -0.3
30/11/2021
16.62
 437,700 16.62 16.78 16.55 0 100 -0.0
29/11/2021
16.62
 372,700 16.78 16.78 16.47 0 21,400 -0.5
26/11/2021
16.78
 487,600 16.82 16.86 16.62 1,800 4,800 -0.1
25/11/2021
16.82
 502,900 16.97 17.01 16.70 0 7,400 -0.2
24/11/2021
16.97
 794,800 16.86 17.32 16.78 4,800 100 0.1
23/11/2021
16.86
 430,300 16.78 17.32 16.70 0 31,700 -0.7
22/11/2021
16.78
 695,300 17.24 17.47 16.62 5,100 34,300 -0.6
19/11/2021
17.24
 1,179,900 16.62 17.74 16.62 22,200 0 0.5
18/11/2021
16.62
 1,157,700 16.43 16.93 16.31 17,100 845,100 -17.7
17/11/2021
16.43
 1,638,700 16.59 16.62 16.31 69,500 1,393,400 -28.1
16/11/2021
16.59
 509,000 16.62 16.62 16.51 49,600 275,900 -4.9
15/11/2021
16.62
 649,500 16.62 16.78 16.43 10,700 228,300 -4.7
12/11/2021
16.62
 491,000 16.62 16.62 16.47 19,100 164,000 -3.1
11/11/2021
16.62
 673,700 16.82 16.82 16.59 39,800 322,000 -6.1
10/11/2021
16.82
 538,900 16.97 16.97 16.66 80,800 260,200 -3.9
09/11/2021
16.97
 389,000 16.86 17.32 16.86 7,600 137,500 -2.9
08/11/2021
16.86
 611,300 16.82 16.97 16.62 21,600 367,800 -7.5
05/11/2021
16.82
 428,600 16.59 16.93 16.55 23,600 255,300 -5.0
04/11/2021
16.59
 264,200 16.43 16.62 16.43 1,800 140,200 -2.7
03/11/2021
16.43
 674,800 16.89 16.89 16.39 4,000 185,300 -3.9
02/11/2021
16.89
 599,700 17.01 17.01 16.78 12,000 180,300 -3.7
01/11/2021
17.01
 491,100 17.24 17.32 17.01 2,700 128,900 -2.8
29/10/2021
17.24
 423,900 17.28 17.32 17.01 14,200 163,500 -3.3
28/10/2021
17.28
 854,500 17.09 17.36 16.89 12,400 366,500 -7.8
27/10/2021
17.09
 503,300 17.32 17.44 17.01 4,900 145,600 -3.1
26/10/2021
17.32
 342,500 17.24 17.36 17.01 13,100 129,600 -2.6
25/10/2021
17.24
 432,400 17.36 18.02 17.24 8,400 109,300 -2.3
22/10/2021
17.36
 488,800 16.93 17.51 16.86 24,100 600 0.5
21/10/2021
16.93
 339,300 17.01 17.01 16.62 11,900 0 0.3
20/10/2021
17.01
 422,400 17.24 17.24 16.74 30,000 0 0.7
19/10/2021
17.24
 361,300 17.20 17.47 17.20 10,200 0 0.2
18/10/2021
17.20
 792,200 16.31 17.44 16.70 30,000 2,700 0.6
15/10/2021
16.31
 1,114,200 15.27 16.31 15.46 36,500 78,600 -0.9
14/10/2021
15.27
 118,100 15.19 15.39 15.15 7,900 0 0.2
13/10/2021
15.19
 201,500 15.62 15.62 15.19 16,100 200 0.3
12/10/2021
15.62
 336,300 15.23 15.85 15.08 40,600 19,600 0.4
11/10/2021
15.23
 211,800 15.19 15.43 15.15 12,400 0 0
08/10/2021
15.19
 313,300 15.70 15.70 15.19 0 0 0
07/10/2021
15.70
 526,900 16.12 16.12 15.23 37,500 36,000 0.0
06/10/2021
16.12
 302,700 15.73 16.20 15.77 0 0 0
05/10/2021
15.73
 699,300 16.08 16.28 15.70 0 6,200 -0.1
04/10/2021
16.08
 1,110,900 15.04 16.08 15.23 300 100,000 -2.0
01/10/2021
15.04
 274,300 15.04 15.08 14.73 128,404 128,404 0
30/09/2021
15.04
 991,900 14.38 15.08 14.38 0 400 -0.0
29/09/2021
14.38
 377,500 14.15 14.46 14.15 0 0 0
28/09/2021
14.15
 111,300 14.15 14.19 13.96 4,300 0 0.1
27/09/2021
14.15
 143,600 14.15 14.46 13.99 8,200 0 0.2
24/09/2021
14.15
 480,000 13.84 14.69 13.72 0 0 0
23/09/2021
13.84
 140,900 13.80 14.07 13.69 0 0 0
22/09/2021
13.80
 155,800 13.72 14.11 13.65 0 0 0
21/09/2021
13.72
 161,100 13.65 13.76 13.53 0 0 0
20/09/2021
13.65
 234,100 13.99 13.99 13.65 0 0 0
17/09/2021
13.99
 152,000 13.96 14.07 13.92 500 900 -0.0
16/09/2021
13.96
 170,300 13.92 14.07 13.88 0 900 -0.0
15/09/2021
13.92
 158,800 13.76 14.07 13.76 0 200 -0.0
14/09/2021
13.76
 116,200 13.76 13.88 13.65 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |