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)
19/09/2018
18.82
 24,590 18.78 18.85 18.74 6,400 0 0.2
18/09/2018
18.78
 13,630 18.78 18.89 18.74 7,000 0 0.2
17/09/2018
18.78
 57,540 18.85 18.89 18.78 4,980 0 0.1
14/09/2018
18.85
 49,960 18.82 18.89 18.74 3,000 0 0.1
13/09/2018
18.82
 45,120 18.71 18.82 18.67 0 0 0
12/09/2018
18.71
 14,540 18.67 18.82 18.67 0 0 0
11/09/2018
18.67
 30,060 18.63 18.67 18.60 100 9,700 -0.2
10/09/2018
18.63
 13,540 18.60 18.71 18.60 0 0 0
07/09/2018
18.60
 40,640 18.60 18.67 18.53 0 29,110 -0.7
06/09/2018
18.60
 34,790 18.67 18.74 18.60 0 5,180 -0.1
05/09/2018
18.67
 37,800 18.67 18.78 18.67 5,600 3,910 0.0
04/09/2018
18.67
 28,290 18.89 18.89 18.23 3,380 0 0.1
31/08/2018
18.89
 33,110 18.89 18.96 18.74 20,000 0 0.5
30/08/2018
18.89
 46,960 18.82 18.96 18.67 3,050 0 0.1
29/08/2018
18.82
 25,700 18.56 18.82 18.60 100 0 0.0
28/08/2018
18.56
 26,020 18.56 18.60 18.49 0 17,420 -0.4
27/08/2018
18.56
 75,490 18.49 18.60 18.38 0 32,580 -0.8
24/08/2018
18.49
 11,180 18.34 18.53 18.34 0 3,000 -0.1
23/08/2018
18.34
 47,210 18.31 18.45 18.31 10,000 43,000 -0.8
22/08/2018
18.31
 57,300 18.31 18.34 18.27 21,200 43,910 -0.6
21/08/2018
18.31
 48,980 18.27 18.53 18.27 0 38,050 -1.0
20/08/2018
18.27
 37,880 18.27 18.60 18.27 0 7,850 -0.2
17/08/2018
18.27
 13,800 18.16 18.31 18.16 0 5,160 -0.1
16/08/2018
18.16
 33,920 18.27 18.31 18.16 0 40 -0.0
15/08/2018
18.27
 31,550 18.31 18.34 18.27 10,000 14,130 -0.1
14/08/2018
18.31
 51,760 18.31 18.34 18.16 0 8,040 -0.2
13/08/2018
18.31
 69,740 18.23 18.34 18.23 0 54,280 -1.4
10/08/2018
18.23
 29,930 18.20 18.27 18.20 0 5,670 -0.1
09/08/2018
18.20
 80,170 18.23 18.53 18.16 0 10,270 -0.3
08/08/2018
18.23
 177,870 18.82 18.82 18.16 1,000 1,300 -0.0
07/08/2018
18.82
 67,680 18.74 18.82 18.60 10 0 0.0
06/08/2018
18.74
 67,470 19.03 19.03 18.74 10,000 0 0.3
03/08/2018
19.03
 44,250 19.11 19.11 18.89 5,280 0 0.1
02/08/2018
19.11
 30,410 19.00 19.18 18.74 40 0 0.0
01/08/2018
19.00
 128,450 18.78 19.25 18.74 0 0 0
31/07/2018
18.78
 31,800 18.60 18.89 18.53 5,010 0 0.1
30/07/2018
18.60
 123,400 18.60 18.74 18.45 0 0 0
27/07/2018
18.60
 61,550 18.78 18.96 18.56 520 8,000 -0.2
26/07/2018
18.78
 111,150 18.63 19.03 18.53 63,200 2,120 1.6
25/07/2018
18.63
 134,450 18.96 19.32 18.63 20 42,160 -1.1
24/07/2018
18.96
 131,200 19.54 19.54 18.96 2,010 28,000 -0.7
23/07/2018
19.54
 53,200 19.51 19.62 19.03 1,510 7,400 -0.2
20/07/2018
19.51
 71,250 19.51 19.91 19.32 4,210 6,780 -0.1
19/07/2018
19.51
 279,820 18.71 19.69 18.78 410 35,000 -0.9
18/07/2018
18.71
 99,950 18.53 18.82 18.53 3,520 5,000 -0.0
17/07/2018
18.53
 140,160 18.71 18.96 18.49 1,310 6,710 -0.1
16/07/2018
18.71
 47,410 18.74 18.89 18.71 6,200 0 0.2
13/07/2018
18.74
 23,770 18.74 18.74 18.53 2,000 4,410 -0.1
12/07/2018
18.74
 66,700 18.67 18.85 18.42 8,140 0 0.2
11/07/2018
18.67
 74,660 18.74 18.82 18.53 1,110 0 0.0
10/07/2018
18.74
 38,840 18.38 18.85 18.02 3,510 7,560 -0.1
09/07/2018
18.38
 29,880 18.23 18.82 18.38 10 0 0.0
06/07/2018
18.23
 90,010 18.31 18.49 18.02 0 13,000 -0.3
05/07/2018
18.31
 105,300 18.89 18.96 18.31 510 14,570 -0.4
04/07/2018
18.89
 37,360 18.89 19.03 18.74 10 8,500 -0.2
03/07/2018
18.89
 149,690 19.18 19.36 18.71 820 45,920 -1.2
02/07/2018
19.18
 278,410 18.89 19.62 19.03 41,650 22,350 0.5
29/06/2018
18.89
 156,040 18.89 19.18 18.89 66,530 50,000 0.4
28/06/2018
18.89
 47,680 18.74 18.96 18.53 0 0 0
27/06/2018
18.74
 128,050 19.03 19.14 18.74 0 0 0
26/06/2018
19.03
 171,610 19.03 19.14 18.53 0 0 0
25/06/2018
19.03
 178,110 18.74 19.03 18.23 20 0 0.0
22/06/2018
18.74
 223,680 18.34 19.25 18.34 0 4,740 -0.1
21/06/2018
18.34
 577,000 17.15 18.34 17.15 47,550 44,000 0.0
20/06/2018
17.15
 613,890 16.93 17.22 17.00 4,200 0 0.1
19/06/2018
16.93
 76,870 16.85 17.07 16.71 30 0 0.0
18/06/2018
16.85
 70,460 17.07 17.15 16.85 0 3,230 -0.1
15/06/2018
17.07
 133,260 17.04 17.15 17.00 10 0 0.0
14/06/2018
17.04
 99,200 17.07 17.36 17.00 0 13,900 -0.3
13/06/2018
17.07
 11,810 17.00 17.07 16.93 10 2,300 -0.1
12/06/2018
17.00
 6,350 16.93 17.07 16.85 40 1,200 -0.0
11/06/2018
16.93
 1,010 17.04 17.04 16.89 0 0 0
08/06/2018
17.04
 20,940 16.82 17.15 16.64 30 5,900 -0.1
07/06/2018
16.82
 41,710 16.82 16.85 16.78 0 8,320 -0.2
06/06/2018
16.82
 13,120 16.71 16.85 16.64 20 0 0.0
05/06/2018
16.71
 4,120 16.82 16.93 16.71 10 0 0.0
04/06/2018
16.82
 4,040 16.85 17.00 16.71 10 0 0.0
01/06/2018
16.85
 21,290 16.78 16.89 16.71 1,280 0 0.0
31/05/2018
16.78
 14,640 16.64 16.78 16.56 10 0 0.0
30/05/2018
16.64
 6,710 16.71 16.71 16.56 0 0 0
29/05/2018
16.71
 20,140 16.35 16.71 16.27 30 4,700 -0.1
28/05/2018
16.35
 75,080 16.71 16.85 16.27 1,010 0 0.0
25/05/2018
16.71
 16,650 16.71 16.71 16.60 0 0 0
24/05/2018
16.71
 20,340 16.64 16.78 16.64 10 0 0.0
23/05/2018
16.64
 11,390 16.64 17.04 16.42 30 0 0.0
22/05/2018
16.64
 11,320 17.00 17.00 16.56 234,010 234,000 0.0
21/05/2018
17.00
 120 16.71 17.07 16.64 20 0 0.0
18/05/2018
16.71
 5,290 16.71 16.85 16.71 0 300 -0.0
17/05/2018
16.71
 640 16.82 16.89 16.71 30 0 0.0
16/05/2018
16.82
 4,100 16.89 17.00 16.82 0 0 0
15/05/2018
16.89
 7,490 16.78 17.04 16.78 20 0 0.0
14/05/2018
16.78
 5,050 16.75 16.78 16.75 0 0 0
11/05/2018
16.75
 11,110 16.71 16.75 16.64 30 2,080 -0.0
10/05/2018
16.71
 18,150 16.71 16.75 16.71 0 0 0
09/05/2018
16.71
 24,110 16.78 16.78 16.71 0 0 0
08/05/2018
16.78
 4,680 16.78 16.78 16.71 0 0 0
07/05/2018
16.78
 4,280 16.78 16.78 16.75 0 0 0
04/05/2018
16.78
 1,020 16.75 16.78 16.56 10 0 0.0
03/05/2018
16.75
 34,050 16.71 16.85 16.67 10 0 0.0
02/05/2018
16.71
 27,470 16.71 16.85 16.71 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |