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)
07/07/2017
16.32
 52,350 16.56 16.56 16.32 0 10,000 -0.3
06/07/2017
16.56
 3,760 16.56 16.56 16.42 0 0 0
05/07/2017
16.56
 28,000 16.49 16.56 16.49 10 0 0.0
04/07/2017
16.49
 24,140 16.36 16.62 16.36 210 3,060 -0.1
03/07/2017
16.36
 15,300 16.49 16.56 16.36 100,100 100,000 0.0
30/06/2017
16.49
 25,420 16.56 16.62 16.42 7,540 12,500 -0.1
29/06/2017
16.56
 8,380 16.56 16.82 16.56 30 890 -0.0
28/06/2017
16.56
 25,880 16.56 16.56 16.29 230 8,000 -0.2
27/06/2017
16.56
 34,520 16.16 16.56 16.16 810 20 0.0
26/06/2017
16.16
 17,490 15.89 16.16 15.76 10 250 -0.0
23/06/2017
15.89
 22,500 15.96 15.96 15.76 6,000 5,000 0.0
22/06/2017
15.96
 26,260 15.69 16.09 15.76 10 1,020 -0.0
21/06/2017
15.69
 7,090 15.76 15.76 15.50 0 0 0
20/06/2017
15.76
 9,500 15.76 15.76 15.69 1,210 0 0.0
19/06/2017
15.76
 7,400 15.63 15.76 15.63 20 30 -0.0
16/06/2017
15.63
 26,230 15.36 15.63 15.36 0 8,000 -0.2
15/06/2017
15.36
 20,050 15.50 15.56 15.36 0 0 0
14/06/2017
15.50
 9,060 15.56 15.69 15.43 50 2,400 -0.1
13/06/2017
15.56
 15,790 15.79 15.79 15.50 10 0 0.0
12/06/2017
15.79
 10,450 15.76 16.03 15.56 1,510 1,130 0.0
09/06/2017
15.76
 27,750 15.56 15.83 15.43 5,630 6,000 -0.0
08/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
08/06/2017
15.56
 40,190 15.45 15.83 15.40 0 16,370 -0.4
07/06/2017
15.45
 86,380 15.36 15.63 15.28 530 1,330 -0.0
06/06/2017
15.36
 71,460 14.92 15.36 14.92 0 1,800 -0.1
05/06/2017
14.92
 55,250 14.88 15.10 14.52 30 4,280 -0.1
02/06/2017
14.88
 48,570 15.05 15.32 14.83 10 800 -0.0
01/06/2017
15.05
 34,470 15.32 15.32 14.97 2,170 0 0.1
31/05/2017
15.32
 67,410 15.36 15.89 15.05 60 9,000 -0.3
30/05/2017
15.36
 58,360 15.01 16.00 15.01 770 0 0.0
29/05/2017
15.01
 90,170 14.48 15.23 14.66 10 0 0.0
26/05/2017
14.48
 92,320 13.99 14.79 14.17 1,820 700 0.0
25/05/2017
13.99
 38,570 13.75 14.13 13.75 50 0 0.0
24/05/2017
13.75
 26,120 13.73 13.91 13.69 220 0 0.0
23/05/2017
13.73
 44,290 13.47 13.73 13.60 1,030 0 0.0
22/05/2017
13.47
 37,000 13.38 13.47 13.38 30 0 0.0
19/05/2017
13.38
 57,510 13.33 13.69 13.24 10 1,250 -0.0
18/05/2017
13.33
 17,610 13.33 13.47 13.24 20 0 0.0
17/05/2017
13.33
 51,920 13.24 13.38 13.16 30 3,470 -0.1
16/05/2017
13.24
 11,240 13.33 13.33 13.11 50 0 0.0
15/05/2017
13.33
 12,660 13.07 13.33 13.07 40 30 0.0
12/05/2017
13.07
 28,200 13.07 13.24 13.07 10 1,380 -0.0
11/05/2017
13.07
 12,450 13.29 13.29 12.98 320 0 0.0
10/05/2017
13.29
 13,720 13.16 13.42 12.98 1,110 0 0.0
09/05/2017
13.16
 16,150 13.16 13.42 13.11 1,130 3,500 -0.1
08/05/2017
13.16
 18,660 13.16 13.47 13.07 210 0 0.0
05/05/2017
13.16
 11,810 13.16 13.51 13.02 2,180 7,000 -0.1
04/05/2017
13.16
 39,470 13.02 13.20 12.94 7,730 300 0.2
03/05/2017
13.02
 26,360 13.07 13.24 12.98 6,290 0 0.2
28/04/2017
13.07
 19,480 13.51 13.60 13.02 80 0 0.0
27/04/2017
13.51
 177,450 12.71 13.60 12.76 890 0 0.0
26/04/2017
12.71
 31,620 12.63 12.76 12.58 7,930 0 0.2
25/04/2017
12.63
 44,030 12.63 12.80 12.63 1,510 0 0.0
24/04/2017
12.63
 34,580 12.58 12.80 12.54 6,610 0 0.2
21/04/2017
12.58
 19,950 12.54 12.98 12.47 2,390 200 0.1
20/04/2017
12.54
 21,360 12.45 12.91 12.41 1,330 0 0.0
19/04/2017
12.45
 43,880 12.27 12.52 12.27 26,220 0 0.7
18/04/2017
12.27
 23,060 12.27 12.43 12.18 9,310 10 0.3
17/04/2017
12.27
 54,180 12.45 12.63 12.27 8,510 0 0.2
14/04/2017
12.45
 88,180 12.27 12.58 12.18 150 0 0.0
13/04/2017
12.27
 25,010 12.14 12.45 11.96 990 280 0.0
12/04/2017
12.14
 22,350 12.14 12.23 11.96 70 0 0.0
11/04/2017
12.14
 57,500 11.88 12.18 11.88 0 5,600 -0.2
10/04/2017
11.88
 22,860 11.83 11.88 11.83 7,350 0 0.2
07/04/2017
11.83
 4,660 11.92 11.92 11.79 0 0 0
05/04/2017
11.92
 36,190 11.61 11.92 11.59 2,010 4,790 -0.1
04/04/2017
11.61
 17,910 11.61 11.66 11.57 1,920 0 0.1
03/04/2017
11.61
 8,770 11.66 11.70 11.57 5,000 0 0.1
31/03/2017
11.66
 15,570 11.57 11.70 11.57 1,660 0 0.0
30/03/2017
11.57
 37,890 11.52 11.88 11.57 25,350 0 0.7
29/03/2017
11.52
 27,920 11.48 11.52 11.43 3,810 1,000 0.1
28/03/2017
11.48
 14,650 11.43 11.57 11.43 3,520 0 0.1
27/03/2017
11.43
 12,510 11.48 11.52 11.43 5,000 0 0.1
24/03/2017
11.48
 15,520 11.59 11.59 11.48 7,370 0 0.2
23/03/2017
11.59
 7,030 11.61 11.61 11.48 2,340 0 0.1
22/03/2017
11.61
 7,190 11.57 11.61 11.52 170 0 0.0
21/03/2017
11.57
 31,400 11.57 11.61 11.52 18,060 0 0.5
20/03/2017
11.57
 20,550 11.52 11.57 11.48 4,440 0 0.1
17/03/2017
11.52
 10,310 11.48 11.61 11.52 7,510 10 0.2
16/03/2017
11.48
 21,920 11.52 11.61 11.48 12,200 120 0.3
15/03/2017
11.52
 1,490 11.52 11.57 11.48 530 0 0.0
14/03/2017
11.52
 4,410 11.74 11.74 11.48 2,010 0 0.1
13/03/2017
11.74
 12,430 11.48 11.74 11.35 5,440 1,500 0.1
10/03/2017
11.48
 11,340 11.48 11.88 11.48 11,110 0 0.3
09/03/2017
11.48
 2,970 11.48 11.52 11.35 600 0 0.0
08/03/2017
11.48
 10,330 11.46 11.48 11.28 8,710 520 0.2
07/03/2017
11.46
 4,380 11.43 11.92 11.39 2,670 500 0.1
06/03/2017
11.43
 10,220 11.57 11.57 11.32 0 0 0
03/03/2017
11.57
 5,960 11.57 11.57 11.26 3,760 500 0.1
02/03/2017
11.57
 17,240 11.57 11.57 11.52 2,600 0 0.1
01/03/2017
11.57
 1,950 11.61 11.70 11.35 340 0 0.0
28/02/2017
11.61
 3,600 11.59 11.61 11.35 3,260 0 0.1
27/02/2017
11.59
 14,010 11.61 11.61 11.30 1,970 0 0.1
24/02/2017
11.61
 8,690 11.48 11.70 11.52 8,680 0 0.2
23/02/2017
11.48
 20,970 11.66 11.74 11.48 13,580 0 0.4
22/02/2017
11.66
 2,360 11.88 11.88 11.66 2,150 0 0.1
21/02/2017
11.88
 10,340 11.83 11.92 11.48 6,140 0 0.2
20/02/2017
11.83
 19,490 11.26 11.92 11.26 11,530 10 0.3
17/02/2017
11.26
 39,920 11.26 12.03 11.04 22,560 0 0.6
16/02/2017
11.26
 12,150 11.26 11.26 11.08 410 160 0.0
15/02/2017
11.26
 45,030 11.26 11.28 11.04 34,900 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |