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)
27/04/2018
16.71
 1,820 16.60 16.78 16.60 120 600 -0.0
26/04/2018
16.60
 1,660 16.78 16.78 16.60 0 0 0
24/04/2018
16.78
 40,810 16.71 16.78 16.67 0 10 -0.0
23/04/2018
16.71
 14,400 16.78 16.85 16.71 3,010 170 0.1
20/04/2018
16.78
 14,070 16.78 16.85 16.75 0 200 -0.0
19/04/2018
16.78
 71,750 16.93 17.04 16.78 20,000 120 0.5
18/04/2018
16.93
 68,010 16.71 17.00 16.78 20,050 2,320 0.4
17/04/2018
16.71
 37,140 16.71 17.00 16.71 1,430 1,200 0.0
16/04/2018
16.71
 21,120 16.85 16.85 16.71 0 0 0
13/04/2018
16.85
 40,770 16.85 17.07 16.71 20 0 0.0
12/04/2018
16.85
 20,270 16.85 16.85 16.71 10 0 0.0
11/04/2018
16.85
 28,800 17.04 17.07 16.78 6,510 0 0.2
10/04/2018
17.04
 47,890 17.07 17.15 16.93 1,510 0 0.0
09/04/2018
17.07
 32,100 16.93 17.07 16.85 600 0 0.0
06/04/2018
16.93
 19,500 16.89 16.93 16.78 0 0 0
05/04/2018
16.89
 45,370 16.82 16.93 16.82 10 0 0.0
04/04/2018
16.82
 17,910 16.67 16.85 16.71 410 0 0.0
03/04/2018
16.67
 29,740 16.71 16.85 16.67 13,600 24,380 -0.2
02/04/2018
16.71
 62,480 16.82 16.82 16.71 10,000 0 0.2
30/03/2018
16.82
 9,100 16.78 16.85 16.71 1,020 0 0.0
29/03/2018
16.78
 12,400 16.78 16.78 16.64 0 0 0
28/03/2018
16.78
 8,390 16.71 17.00 16.71 110 0 0.0
27/03/2018
16.71
 37,290 16.64 16.85 16.60 20 0 0.0
26/03/2018
16.64
 38,440 16.71 17.00 16.64 40 0 0.0
23/03/2018
16.71
 18,820 17.00 17.00 16.71 500 0 0.0
22/03/2018
17.00
 66,360 16.78 17.11 16.71 10,130 0 0.2
21/03/2018
16.78
 117,570 16.82 17.07 16.71 15,000 3,100 0.3
20/03/2018
16.82
 44,290 16.93 17.07 16.78 20 4,300 -0.1
19/03/2018
16.93
 23,070 17.00 17.15 16.93 10 740 -0.0
16/03/2018
17.00
 19,160 17.04 17.07 16.85 0 0 0
15/03/2018
17.04
 28,020 17.00 17.04 16.85 0 0 0
14/03/2018
17.00
 14,880 16.93 17.04 16.93 10 2,010 -0.0
13/03/2018
16.93
 72,280 16.93 17.07 16.78 20 45,520 -1.1
12/03/2018
16.93
 8,140 16.93 17.07 16.78 10 0 0.0
09/03/2018
16.93
 2,710 16.85 17.00 16.85 10 1,179,054 -27.6
08/03/2018
16.85
 7,990 16.93 17.00 16.85 10 0 0.0
07/03/2018
16.93
 44,190 16.85 17.22 16.78 5,020 12,680 -0.2
06/03/2018
16.85
 37,240 17.00 17.00 16.78 0 30,370 -0.7
05/03/2018
17.00
 15,220 17.07 17.07 17.00 0 9,040 -0.2
02/03/2018
17.07
 18,840 17.07 17.07 16.71 10 4,000 -0.1
01/03/2018
17.07
 11,830 17.07 17.07 16.96 0 5,110 -0.1
28/02/2018
17.07
 23,500 17.07 17.07 16.85 10 8,770 -0.2
27/02/2018
17.07
 8,210 17.15 17.15 16.89 10 0 0.0
26/02/2018
17.15
 18,210 17.15 17.15 16.85 10 5,000 -0.1
23/02/2018
17.15
 27,750 17.07 17.15 17.07 0 5,000 -0.1
22/02/2018
17.07
 11,630 17.22 17.22 17.07 0 4,130 -0.1
21/02/2018
17.22
 20,150 17.15 17.22 17.00 70 13,000 -0.3
13/02/2018
17.15
 36,020 16.93 17.22 16.93 30 16,000 -0.4
12/02/2018
16.93
 31,560 16.78 17.29 16.71 50 6,610 -0.2
09/02/2018
16.78
 52,790 16.75 16.85 16.49 5,020 0 0.1
08/02/2018
16.75
 19,800 16.78 16.78 16.71 3,700 5,000 -0.0
07/02/2018
16.78
 11,280 16.49 17.29 16.49 7,240 0 0.2
06/02/2018
16.49
 285,320 16.35 16.49 15.84 770 3,340 -0.1
05/02/2018
16.35
 81,900 16.71 16.71 16.35 0 6,800 -0.2
02/02/2018
16.71
 9,890 16.71 16.78 16.64 0 3,800 -0.1
01/02/2018
16.71
 81,690 16.64 16.78 16.60 210 55,050 -1.3
31/01/2018
16.64
 36,250 16.71 17.00 16.64 20 18,650 -0.4
30/01/2018
16.71
 53,480 16.78 16.78 16.71 0 15,000 -0.3
29/01/2018
16.78
 56,620 16.85 17.07 16.71 10 11,200 -0.3
26/01/2018
16.85
 112,430 16.78 16.85 16.64 0 49,910 -1.1
25/01/2018
16.78
 107,150 17.04 17.04 16.71 0 4,710 -0.1
22/01/2018
17.04
 57,670 17.33 17.33 17.04 0 27,630 -0.7
19/01/2018
17.33
 77,140 17.44 17.44 17.15 1,000 500,000 -12.1
18/01/2018
17.44
 160,940 17.40 17.44 17.18 114,460 2,000 2.7
17/01/2018
17.40
 207,690 17.22 17.40 17.07 122,500 500,000 -9.2
16/01/2018
17.22
 18,090 17.22 17.29 17.07 0 10,000 -0.2
15/01/2018
17.22
 36,050 17.22 17.44 17.07 10 10,000 -0.2
12/01/2018
17.22
 62,630 16.96 17.44 16.96 0 150 -0.0
11/01/2018
16.96
 45,410 17.00 17.11 16.96 0 0 0
10/01/2018
17.00
 77,880 17.07 17.11 17.00 0 7,350 -0.2
09/01/2018
17.07
 46,640 17.11 17.11 16.93 0 0 0
08/01/2018
17.11
 48,330 17.04 17.15 17.00 10,800 0 0.3
05/01/2018
17.04
 39,520 17.04 17.04 17.00 0 15,000 -0.4
04/01/2018
17.04
 33,540 17.15 17.15 17.00 10 30 -0.0
03/01/2018
17.15
 30,140 17.15 17.29 17.00 40 0 0.0
02/01/2018
17.15
 41,990 17.11 17.22 17.07 1,010 0 0.0
29/12/2017
17.11
 95,590 17.07 17.29 17.00 20 0 0.0
28/12/2017
17.07
 19,210 17.15 17.15 17.07 0 0 0
27/12/2017
17.15
 45,390 17.18 17.22 17.04 0 0 0
26/12/2017
17.18
 216,610 17.07 17.22 16.93 1,600 0 0.0
25/12/2017
17.07
 13,970 16.96 17.07 16.89 0 0 0
22/12/2017
16.96
 19,000 17.04 17.04 16.96 0 2,350 -0.1
21/12/2017
17.04
 45,780 17.07 17.07 17.00 50 0 0.0
20/12/2017
17.07
 55,220 17.15 17.15 17.04 10 0 0.0
19/12/2017
17.15
 116,200 17.15 17.22 17.00 50,000 0 1.2
18/12/2017
17.15
 23,620 17.33 17.36 17.11 0 200 -0.0
15/12/2017
17.33
 48,870 17.33 17.33 17.07 1,010 0 0.0
14/12/2017
17.33
 9,900 17.29 17.33 17.29 200 0 0.0
13/12/2017
17.29
 11,000 17.15 17.36 17.11 110 0 0.0
12/12/2017
17.15
 64,940 17.15 17.40 16.85 10,000 0 0.2
11/12/2017
17.15
 37,260 17.44 17.44 17.11 0 0 0
08/12/2017
17.44
 30,360 17.29 17.51 17.07 3,510 0 0.1
07/12/2017
17.29
 22,050 17.29 17.51 17.22 0 0 0
06/12/2017
17.29
 57,300 17.29 17.65 17.07 15,620 0 0.4
05/12/2017
17.29
 73,750 17.73 17.73 17.29 0 0 0
04/12/2017
17.73
 114,370 17.25 17.80 17.25 16,230 0 0.4
01/12/2017
17.25
 93,720 17.00 17.36 17.00 0 0 0
30/11/2017
17.00
 41,630 16.93 17.00 16.85 10 0 0.0
29/11/2017
16.93
 30,650 16.85 16.93 16.78 0 0 0
28/11/2017
16.85
 56,540 17.00 17.00 16.78 30 4,180 -0.1

Chính sách bảo mật | Điều khoản sử dụng |