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)
13/09/2021
13.76
 338,700 14.23 14.30 13.65 0 91,000 -1.6
10/09/2021
14.23
 177,700 14.19 14.38 14.07 3,200 14,100 -0.2
09/09/2021
14.19
 166,100 14.27 14.38 14.11 0 71,000 -1.3
08/09/2021
14.27
 154,100 14.46 14.46 14.15 40,000 33,500 0.1
07/09/2021
14.46
 380,500 14.46 14.69 14.27 13,700 0 0.3
06/09/2021
14.46
 270,100 14.23 14.69 14.23 1,000 0 0.0
01/09/2021
14.23
 352,900 14.42 15.08 14.23 41,000 100,000 -1.1
31/08/2021
14.42
 792,700 13.49 14.42 13.53 0 11,100 -0.2
30/08/2021
13.49
 179,600 13.38 13.57 13.38 2,800 2,900 -0.0
27/08/2021
13.38
 67,100 13.38 13.45 13.26 0 0 0
26/08/2021
13.38
 21,900 13.34 13.41 13.30 0 0 0
25/08/2021
13.34
 53,400 13.26 13.38 13.22 0 1,000 -0.0
24/08/2021
13.26
 36,600 13.34 13.45 13.26 1,900 0 0.0
23/08/2021
13.34
 92,900 13.38 13.41 13.26 0 0 0
20/08/2021
13.38
 164,800 13.45 13.45 13.30 0 0 0
19/08/2021
13.45
 76,200 13.49 13.49 13.30 3,000 0 0.1
18/08/2021
13.49
 37,400 13.49 13.49 13.45 4,200 0 0.1
17/08/2021
13.49
 19,100 13.53 13.53 13.41 0 0 0
16/08/2021
13.53
 76,700 13.41 13.57 13.49 0 1,100 -0.0
13/08/2021
13.41
 53,800 13.30 13.41 13.30 2,100 600 0
12/08/2021
13.30
 23,500 13.30 13.45 13.30 200 0 0.0
11/08/2021
13.30
 145,200 13.49 13.57 13.30 0 0 0
10/08/2021
13.49
 52,500 13.49 13.53 13.45 0 20,100 -0.3
09/08/2021
13.49
 74,100 13.45 13.53 13.45 0 0 0
06/08/2021
13.45
 81,900 13.30 13.53 13.30 14,900 10,000 0.1
05/08/2021
13.30
 25,000 13.34 13.34 13.26 0 10,000 -0.2
04/08/2021
13.34
 22,300 13.30 13.53 13.30 0 0 0
03/08/2021
13.30
 43,200 13.30 13.38 13.26 0 10,000 -0.2
02/08/2021
13.30
 7,800 13.22 13.30 13.26 0 0 0
30/07/2021
13.22
 48,800 13.22 13.30 13.14 0 37,900 -0.6
29/07/2021
13.22
 20,700 13.18 13.30 13.22 0 0 0
28/07/2021
13.18
 17,600 13.18 13.26 13.18 0 0 0
27/07/2021
13.18
 8,400 13.18 13.18 13.18 0 0 0
26/07/2021
13.18
 35,100 13.22 13.22 13.14 100 0 0.0
23/07/2021
13.22
 16,000 13.22 13.22 13.14 1,000 0 0.0
22/07/2021
13.22
 36,300 13.26 13.30 13.18 400 0 0.0
21/07/2021
13.26
 121,800 13.14 13.26 13.14 7,000 0 0.1
20/07/2021
13.14
 56,400 13.14 13.22 13.11 5,500 300 0.1
19/07/2021
13.14
 183,300 13.34 13.38 13.11 1,200 0 0.0
16/07/2021
13.34
 47,800 13.30 13.34 13.26 0 0 0
15/07/2021
13.30
 9,200 13.26 13.41 13.30 0 0 0
14/07/2021
13.26
 76,400 13.34 13.38 13.22 20,000 0 0.3
13/07/2021
13.34
 63,500 13.26 13.38 13.14 0 0 0
12/07/2021
13.26
 133,000 13.41 13.41 13.14 0 0 0
09/07/2021
13.41
 82,200 13.38 13.49 13.34 50,000 0 0.9
08/07/2021
13.38
 20,800 13.38 13.38 13.30 0 0 0
07/07/2021
13.38
 42,700 13.49 13.49 13.22 1,000 0 0.0
06/07/2021
13.49
 31,600 13.45 13.53 13.41 0 0 0
05/07/2021
13.45
 81,900 13.49 13.57 13.45 0 0 0
02/07/2021
13.49
 29,900 13.57 13.57 13.49 0 0 0
01/07/2021
13.57
 35,500 13.53 13.57 13.49 0 100 -0.0
30/06/2021
13.53
 49,700 13.45 13.53 13.45 0 0 0
29/06/2021
13.45
 23,700 13.53 13.69 13.45 0 0 0
28/06/2021
13.53
 19,200 13.53 13.53 13.45 0 0 0
25/06/2021
13.53
 42,400 13.61 13.61 13.45 0 0 0
24/06/2021
13.61
 64,800 13.45 14.15 13.41 0 0 0
23/06/2021
13.45
 49,700 13.53 13.61 13.45 30,200 0 0.5
22/06/2021
13.53
 46,100 13.53 13.69 13.53 0 0 0
21/06/2021
13.53
 45,500 13.45 13.53 13.38 6,400 0 0.1
18/06/2021
13.45
 78,100 13.38 13.53 13.30 45,000 2,800 0.7
17/06/2021
13.38
 16,900 13.34 13.41 13.26 100 0 0.0
16/06/2021
13.34
 55,100 13.30 13.38 13.22 25,000 0 0.4
15/06/2021
13.30
 22,600 13.30 13.34 13.22 0 0 0
14/06/2021
13.30
 38,900 13.26 13.38 13.30 20,000 0 0.3
11/06/2021
13.26
 29,100 13.22 13.30 13.26 0 0 0
10/06/2021
13.22
 31,100 13.22 13.22 13.14 0 0 0
09/06/2021
13.22
 45,900 13.22 13.22 13.18 2,900 0 0.0
08/06/2021
13.22
 39,800 13.22 13.22 13.22 200 0 0.0
07/06/2021
13.22
 97,200 13.30 13.34 13.14 0 80,000 -1.4
04/06/2021
13.30
 85,200 13.22 13.30 13.22 0 58,100 -1.0
03/06/2021
13.22
 88,200 13.22 13.30 13.22 0 0 0
02/06/2021
13.22
 14,500 13.26 13.30 13.18 100 0 0.0
01/06/2021
13.26
 18,800 13.14 13.26 13.14 0 0 0
31/05/2021
13.14
 80,400 13.30 13.30 13.11 0 57,400 -1.0
28/05/2021
13.30
 20,100 13.14 13.30 13.22 0 0 0
27/05/2021
13.14
 29,800 13.26 13.30 13.14 2,500 5,000 -0.0
26/05/2021
13.26
 103,900 13.26 13.26 13.14 500 99,900 -1.7
25/05/2021
13.26
 35,300 13.14 13.38 13.14 11,100 0 0.2
24/05/2021
13.14
 51,800 13.18 13.22 13.14 500 0 0.0
21/05/2021
13.18
 18,600 13.14 13.22 13.14 0 12,800 -0.2
20/05/2021
13.14
 42,000 13.11 13.14 13.07 0 0 0
19/05/2021
13.11
 81,800 13.14 13.22 13.07 400 600 -0.0
18/05/2021
13.14
 119,800 13.30 13.30 13.14 0 14,200 -0.2
17/05/2021
13.30
 28,900 13.38 13.38 13.22 600 0 0.0
14/05/2021
13.38
 10,700 13.38 13.38 13.30 0 200 -0.0
13/05/2021
13.38
 36,100 13.38 13.38 13.30 2,300 0 0.0
12/05/2021
13.38
 24,700 13.38 13.41 13.30 0 20,000 -0.3
11/05/2021
13.38
 5,000 13.26 13.53 13.26 400 1,200 -0.0
10/05/2021
13.26
 50,600 13.30 13.38 13.22 200 31,800 -0.5
07/05/2021
13.30
 44,100 13.30 13.38 13.22 300 25,000 -0.4
06/05/2021
13.30
 225,700 13.49 13.49 13.30 0 186,800 -3.2
05/05/2021
13.49
 43,700 13.34 13.49 13.30 100 20,000 -0.3
04/05/2021
13.34
 47,800 13.49 13.49 13.30 0 15,500 -0.3
29/04/2021
13.49
 63,900 13.38 13.53 13.14 0 2,000 -0.0
28/04/2021
13.38
 21,200 13.30 13.38 13.34 0 0 0
27/04/2021
13.30
 48,100 13.41 13.41 13.22 0 8,200 -0.1
26/04/2021
13.41
 87,500 13.38 13.41 13.30 0 0 0
23/04/2021
13.38
 90,800 13.49 13.49 13.34 1,300 0 0.0
22/04/2021
13.49
 98,200 13.57 13.65 13.49 3,000 0 0.1
20/04/2021
13.57
 161,100 13.57 13.69 13.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |