CTCP Thủy điện Cần Đơn (sjd)

15.70
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
(2024-08-21) 		0 0% 2,187,300 -566,410 -8.9
15.60
15.80
15.70
2 tháng
(2024-07-22) 		-0.40 -2.48% 5,224,700 -1,402,604 -22.1
15.50
16.15
15.70
3 tháng
(2024-06-24) 		-0.30 -1.88% 9,255,700 -1,898,510 -30.2
15.50
17.10
15.70
6 tháng
(2024-03-25) 		0.75 5.02% 15,750,900 -3,026,169 -47.8
14.60
17.10
15.70
12 tháng
(2023-09-26) 		-1.82 -10.38% 28,095,200 -3,256,724 -51.2
13.70
18.26
15.70
24 tháng
(2022-10-03) 		0.31 2.04% 46,363,400 -4,076,506 -60.3
12.61
18.26
15.70
36 tháng
(2021-10-06) 		-2.43 -13.40% 99,926,700 -9,466,344 -179.0
12.61
19.52
15.70
60 tháng
(2019-10-17) 		-0.14 -0.90% 136,619,040 -12,976,054 -241.9
12.61
19.52
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
16.70
 43,100 16.86 16.86 16.70 400 0 0.0
28/11/2019
16.86
 50,790 17.10 17.18 16.78 190 0 0.0
27/11/2019
17.10
 93,130 16.47 17.10 16.63 18,560 0 0.4
26/11/2019
16.47
 79,970 16.59 16.59 16.47 0 0 0
25/11/2019
16.59
 12,590 16.51 16.59 16.47 4,500 0 0.1
22/11/2019
16.51
 39,840 16.47 16.55 16.47 0 0 0
21/11/2019
16.47
 50,180 16.51 16.51 16.39 50 40 0.0
20/11/2019
16.51
 115,740 16.51 16.70 16.47 0 4,100 -0.1
19/11/2019
16.51
 25,330 16.47 17.02 16.47 0 0 0
18/11/2019
16.47
 65,680 16.63 16.70 16.47 0 0 0
15/11/2019
16.63
 97,350 16.55 16.78 16.31 6,300 300 0.1
14/11/2019
16.55
 80,270 16.19 16.55 16.23 0 0 0
13/11/2019
16.19
 36,340 15.96 16.47 16.00 0 0 0
12/11/2019
15.96
 73,410 15.92 15.96 15.84 0 30,000 -0.6
11/11/2019
15.92
 133,320 15.96 16.00 15.84 5,200 90,180 -1.7
08/11/2019
15.96
 6,380 15.92 15.96 15.92 0 0 0
07/11/2019
15.92
 61,190 15.92 15.96 15.80 200 57,960 -1.2
06/11/2019
15.92
 44,730 15.92 15.96 15.80 0 31,360 -0.6
05/11/2019
15.92
 22,350 15.84 15.92 15.76 0 0 0
04/11/2019
15.84
 28,560 15.69 15.92 15.65 300 13,640 -0.3
01/11/2019
15.69
 16,640 15.84 15.92 15.69 0 0 0
31/10/2019
15.84
 13,160 15.72 15.92 15.69 0 0 0
30/10/2019
15.72
 74,150 15.84 15.92 15.72 0 24,500 -0.5
29/10/2019
15.84
 38,020 15.76 15.88 15.76 0 0 0
28/10/2019
15.76
 27,270 15.61 15.88 15.61 0 20,000 -0.4
25/10/2019
15.61
 31,150 15.76 15.76 15.61 0 16,680 -0.3
24/10/2019
15.76
 6,870 15.84 15.84 15.65 0 740 -0.0
23/10/2019
15.84
 14,910 15.92 15.92 15.61 0 0 0
22/10/2019
15.92
 14,380 15.69 16.00 15.61 0 0 0
21/10/2019
15.69
 29,820 15.76 15.80 15.61 4,700 2,580 0.0
18/10/2019
15.76
 13,820 15.84 15.88 15.69 0 9,890 -0.2
17/10/2019
15.84
 12,470 15.92 15.92 15.80 0 0 0
16/10/2019
15.92
 33,150 15.92 15.92 15.84 5,000 10,110 -0.1
15/10/2019
15.92
 26,810 15.92 15.92 15.84 200 0 0.0
14/10/2019
15.92
 23,820 15.88 15.92 15.84 0 5,000 -0.1
11/10/2019
15.88
 12,850 15.92 15.92 15.88 0 0 0
10/10/2019
15.92
 17,630 15.96 16.00 15.88 0 15,000 -0.3
09/10/2019
15.96
 14,780 15.92 16.00 15.92 0 0 0
08/10/2019
15.92
 4,120 15.84 15.92 15.80 0 0 0
07/10/2019
15.84
 33,480 15.84 15.92 15.76 0 10,000 -0.2
04/10/2019
15.84
 27,610 15.92 15.92 15.80 550 10,000 -0.2
03/10/2019
15.92
 17,360 15.80 16.08 15.76 0 0 0
02/10/2019
15.80
 5,800 15.84 15.88 15.76 0 0 0
01/10/2019
15.84
 12,040 15.84 15.92 15.76 0 9,130 -0.2
30/09/2019
15.84
 4,120 15.84 15.84 15.76 0 0 0
27/09/2019
15.84
 20,150 15.80 15.84 15.72 0 0 0
26/09/2019
15.80
 13,350 15.72 15.80 15.76 0 0 0
25/09/2019
15.72
 25,220 15.76 16.00 15.72 0 0 0
24/09/2019
15.76
 22,590 15.80 15.84 15.76 0 10 -0.0
23/09/2019
15.80
 24,040 15.80 16.08 15.72 0 1,240 -0.0
20/09/2019
15.80
 11,610 15.80 15.84 15.76 300 6,010 -0.1
19/09/2019
15.80
 1,610 15.76 16.08 15.80 0 1,000 -0.0
18/09/2019
15.76
 4,360 15.76 16.31 15.76 31,230 28,850 0.0
17/09/2019
15.76
 16,560 15.84 15.84 15.69 0 2,020 -0.0
16/09/2019
15.84
 48,220 15.84 16.00 15.57 500 42,790 -0.8
13/09/2019
15.84
 28,080 15.92 15.92 15.76 0 23,880 -0.5
12/09/2019
15.92
 23,010 15.76 15.92 15.80 0 8,800 -0.2
11/09/2019
15.76
 58,800 15.76 15.84 15.72 0 52,950 -1.1
10/09/2019
15.76
 25,850 15.92 16.08 15.72 0 9,810 -0.2
09/09/2019
15.92
 27,080 16.00 16.00 15.84 0 9,740 -0.2
06/09/2019
16.00
 12,710 15.92 16.00 15.84 0 0 0
05/09/2019
15.92
 44,350 16.04 16.16 15.92 3,500 23,210 -0.4
04/09/2019
16.04
 20,990 15.88 16.04 15.92 1,000 0 0.0
03/09/2019
15.88
 10,320 15.92 15.92 15.88 0 0 0
30/08/2019
15.92
 23,210 15.84 16.00 15.84 0 10 -0.0
29/08/2019
15.84
 31,920 15.72 15.84 15.69 0 0 0
28/08/2019
15.72
 41,780 15.76 15.76 15.61 0 0 0
27/08/2019
15.76
 39,970 15.76 15.80 15.69 0 100 -0.0
26/08/2019
15.76
 11,430 15.76 15.76 15.69 0 0 0
23/08/2019
15.76
 50,840 15.53 15.92 15.57 0 12,190 -0.2
22/08/2019
15.53
 33,190 15.61 15.65 15.53 0 500 -0.0
21/08/2019
15.61
 31,020 15.65 15.65 15.61 480 0 0.0
20/08/2019
15.65
 43,150 15.65 15.65 15.53 0 500 -0.0
19/08/2019
15.65
 7,930 15.69 15.69 15.61 0 2,390 -0.0
16/08/2019
15.69
 33,960 15.69 15.69 15.61 0 11,420 -0.2
15/08/2019
15.69
 25,950 15.76 15.76 15.65 0 20,000 -0.4
14/08/2019
15.76
 29,660 15.69 15.76 15.69 0 25,000 -0.5
13/08/2019
15.69
 41,050 15.76 15.76 15.69 0 30,050 -0.6
12/08/2019
15.76
 19,520 15.69 15.80 15.69 0 5,500 -0.1
09/08/2019
15.69
 61,030 15.76 15.84 15.69 0 46,010 -0.9
08/08/2019
15.76
 26,600 15.76 15.80 15.69 0 23,000 -0.5
07/08/2019
15.76
 29,340 15.69 15.80 15.69 0 1,440 -0.0
06/08/2019
15.69
 44,470 15.80 15.80 15.65 0 850 -0.0
05/08/2019
15.80
 14,640 15.84 15.92 15.69 4,230 1,890 0.0
02/08/2019
15.84
 17,950 15.92 15.92 15.76 0 12,230 -0.2
01/08/2019
15.92
 23,840 15.69 15.96 15.69 0 10,550 -0.2
31/07/2019
15.69
 15,490 15.88 15.88 15.69 0 150 -0.0
30/07/2019
15.88
 87,090 15.92 15.96 15.65 2,200 0 0.0
29/07/2019
15.92
 21,330 16.00 16.04 15.92 2,530 0 0.1
26/07/2019
16.00
 64,090 15.88 16.00 15.88 42,230 4,330 0.8
25/07/2019
15.88
 16,920 15.84 15.92 15.84 10,000 1,000 0.2
24/07/2019
15.84
 37,180 15.84 15.88 15.80 5,000 11,170 -0.1
23/07/2019
15.84
 68,000 16.00 16.00 15.84 4,000 0 0.1
22/07/2019
16.00
 19,120 16.04 16.04 15.76 0 3,700 -0.1
19/07/2019
16.04
 95,940 16.19 16.23 15.69 8,350 85,000 -1.6
18/07/2019
16.19
 24,100 16.16 16.23 16.08 0 2,000 -0.0
17/07/2019
16.16
 39,730 16.19 16.19 16.12 0 0 0
16/07/2019
16.19
 28,720 16.16 16.19 16.12 0 1,500 -0.0
15/07/2019
16.16
 17,240 16.16 16.19 16.12 1,710 1,900 -0.0
12/07/2019
16.16
 11,910 16.19 16.31 16.08 50 6,420 -0.1

Chính sách bảo mật | Điều khoản sử dụng |