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)
11/07/2019
16.19
 14,410 16.19 16.23 16.16 0 1,000 -0.0
10/07/2019
16.19
 17,970 16.16 16.23 16.16 0 1,000 -0.0
09/07/2019
16.16
 44,940 16.16 16.19 16.08 300 12,000 -0.2
08/07/2019
16.16
 36,490 16.23 16.23 16.12 0 12,300 -0.3
05/07/2019
16.23
 3,710 16.27 16.27 16.23 0 40 -0.0
04/07/2019
16.27
 84,260 16.23 16.39 16.16 0 13,160 -0.3
03/07/2019
16.23
 28,340 16.31 16.31 16.23 0 10,240 -0.2
02/07/2019
16.31
 31,920 16.31 16.35 16.31 0 4,480 -0.1
01/07/2019
16.31
 9,320 16.23 16.43 16.23 0 500 -0.0
28/06/2019
16.23
 4,080 16.23 16.43 16.16 0 0 0
27/06/2019
16.23
 22,480 16.23 16.31 16.23 0 0 0
26/06/2019
16.23
 13,050 16.23 16.27 16.23 0 0 0
25/06/2019
16.23
 11,410 16.16 16.47 16.08 0 9,560 -0.2
24/06/2019
16.16
 58,120 16.39 16.47 16.04 0 44,440 -0.9
21/06/2019
16.39
 6,560 16.39 16.47 16.31 0 5,610 -0.1
20/06/2019
16.39
 16,480 16.47 16.47 16.31 0 0 0
19/06/2019
16.47
 94,560 16.31 16.47 16.16 26,000 60,000 -0.7
18/06/2019
16.31
 66,280 16.31 16.35 16.00 0 32,600 -0.7
17/06/2019
16.31
 11,140 16.39 16.47 16.31 0 910 -0.0
14/06/2019
16.39
 38,750 16.47 16.55 16.16 0 29,090 -0.6
13/06/2019
16.47
 40,680 16.39 16.47 16.39 18,000 6,500 0.2
12/06/2019
16.39
 58,180 16.43 16.47 16.12 7,400 28,820 -0.4
11/06/2019
16.43
 14,370 16.43 16.47 16.43 0 300 -0.0
10/06/2019
16.43
 33,160 16.47 16.47 16.39 500 5,580 -0.1
07/06/2019
16.47
 19,520 16.47 16.59 16.43 0 10,000 -0.2
06/06/2019
16.47
 28,500 16.59 16.59 16.43 0 25,000 -0.5
05/06/2019
16.59
 25,740 16.59 16.70 16.47 0 0 0
04/06/2019
16.59
 42,830 16.47 16.59 16.43 0 0 0
03/06/2019
16.47
 37,060 16.55 16.55 16.47 0 0 0
31/05/2019
16.55
 30,750 16.55 16.59 16.43 0 20,000 -0.4
30/05/2019
16.55
 44,130 16.63 16.63 16.55 0 4,060 -0.1
29/05/2019
16.63
 28,990 16.74 16.74 16.59 0 0 0
28/05/2019
16.74
 9,710 16.63 16.74 16.63 50 0 0.0
27/05/2019
16.63
 23,600 16.59 16.63 16.55 0 0 0
24/05/2019
16.59
 16,570 16.59 16.63 16.59 0 0 0
23/05/2019
16.59
 38,450 16.59 16.63 16.55 0 0 0
22/05/2019
16.59
 21,720 16.59 16.59 16.55 790 0 0.0
21/05/2019
16.59
 20,450 16.63 16.63 16.55 0 9,700 -0.2
20/05/2019
16.63
 34,460 16.55 16.63 16.47 10 11,170 -0.2
17/05/2019
16.55
 41,610 16.55 16.63 16.43 200 25,210 -0.5
16/05/2019
16.55
 10,940 16.55 16.70 16.55 10 0 0.0
15/05/2019
16.55
 39,510 16.70 16.82 16.55 200 32,850 -0.7
14/05/2019
16.70
 15,160 16.74 16.74 16.63 0 12,750 -0.3
13/05/2019
16.74
 27,620 16.70 16.74 16.63 0 5,000 -0.1
10/05/2019
16.70
 23,220 16.63 16.70 16.47 2,010 14,000 -0.3
09/05/2019
16.63
 11,040 16.67 16.70 16.63 3,000 4,560 -0.0
08/05/2019
16.67
 26,260 16.67 16.78 16.63 1,200 10,000 -0.2
07/05/2019
16.67
 9,050 16.67 16.70 16.63 1,000 610 0.0
06/05/2019
16.67
 43,050 16.70 16.94 16.59 110 10,000 -0.2
03/05/2019
16.70
 32,330 16.70 16.70 16.63 0 20,000 -0.4
02/05/2019
16.70
 15,870 16.74 16.74 16.67 0 10,000 -0.2
26/04/2019
16.74
 15,030 16.74 16.74 16.70 0 4,710 -0.1
25/04/2019
16.74
 32,800 16.78 17.10 16.74 10 15,590 -0.3
24/04/2019
16.78
 14,130 16.78 16.82 16.78 10 12,570 -0.3
23/04/2019
16.78
 44,130 16.74 16.86 16.70 15,000 30,100 -0.3
22/04/2019
16.74
 33,200 16.70 16.94 16.63 15,200 6,920 0.2
19/04/2019
16.70
 61,800 16.70 17.10 16.63 10 15,000 -0.3
18/04/2019
16.70
 58,010 16.78 16.78 16.63 0 16,000 -0.3
17/04/2019
16.78
 23,060 16.90 16.90 16.70 0 0 0
16/04/2019
16.90
 58,590 16.78 16.94 16.63 20,000 1,350 0.4
12/04/2019
16.78
 25,520 16.63 16.78 16.67 0 0 0
11/04/2019
16.63
 24,560 16.70 16.82 16.63 0 6,160 -0.1
10/04/2019
16.70
 12,210 16.70 16.86 16.63 0 0 0
09/04/2019
16.70
 35,530 16.70 16.74 16.70 0 0 0
08/04/2019
16.70
 36,310 16.70 16.78 16.63 0 50 -0.0
05/04/2019
16.70
 15,480 16.70 16.78 16.67 2,130 4,940 -0.1
04/04/2019
16.70
 19,500 16.74 16.82 16.70 0 3,200 -0.1
03/04/2019
16.74
 23,830 16.78 16.82 16.70 0 12,290 -0.3
02/04/2019
16.78
 18,920 16.86 16.86 16.78 0 10,180 -0.2
01/04/2019
16.86
 25,360 16.78 16.94 16.74 0 7,440 -0.2
29/03/2019
16.78
 15,200 16.74 17.65 16.74 0 0 0
28/03/2019
16.74
 24,720 16.74 16.78 16.70 0 14,010 -0.3
27/03/2019
16.74
 3,880 16.67 17.18 16.74 40 10 0.0
26/03/2019
16.67
 8,740 16.63 16.94 16.67 0 5,000 -0.1
25/03/2019
16.63
 31,040 16.90 16.90 16.63 0 11,370 -0.2
22/03/2019
16.90
 41,880 16.94 16.98 16.86 0 6,000 -0.1
21/03/2019
16.94
 72,740 16.94 17.10 16.86 0 190 -0.0
20/03/2019
16.94
 37,040 17.10 17.10 16.90 0 11,490 -0.2
19/03/2019
17.10
 43,310 17.10 17.14 16.90 4,300 34,590 -0.7
18/03/2019
17.10
 9,180 17.14 17.18 16.98 0 0 0
15/03/2019
17.14
 15,250 17.06 17.25 16.94 10 7,730 -0.2
14/03/2019
17.06
 6,010 17.10 17.21 17.02 0 1,110 -0.0
13/03/2019
17.10
 44,920 17.10 17.21 17.10 0 19,630 -0.4
12/03/2019
17.10
 71,120 16.98 17.14 16.90 0 24,460 -0.5
11/03/2019
16.98
 27,330 17.21 17.25 16.98 0 9,910 -0.2
08/03/2019
17.21
 57,970 17.06 17.25 17.10 0 0 0
07/03/2019
17.06
 52,950 17.02 17.10 16.90 0 15,550 -0.3
06/03/2019
17.02
 14,200 16.98 17.06 16.86 0 0 0
05/03/2019
16.98
 37,310 16.86 16.98 16.86 0 0 0
04/03/2019
16.86
 51,200 17.02 17.02 16.59 0 35,830 -0.8
01/03/2019
17.02
 14,880 17.06 17.10 16.94 0 0 0
28/02/2019
17.06
 101,720 16.86 17.14 16.90 0 0 0
27/02/2019
16.86
 66,160 16.70 17.02 16.63 0 0 0
26/02/2019
16.70
 35,130 16.63 16.78 16.63 600 0 0.0
25/02/2019
16.63
 21,830 16.70 16.78 16.55 0 20,000 -0.4
22/02/2019
16.70
 17,280 16.63 16.70 16.55 0 0 0
21/02/2019
16.63
 31,150 16.55 16.70 16.47 0 0 0
20/02/2019
16.55
 17,210 16.78 16.90 16.47 10 0 0.0
19/02/2019
16.78
 17,740 16.94 17.02 16.78 3,550 0 0.1
18/02/2019
16.94
 29,380 16.82 16.94 16.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |