Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2024	14.70	58,400	14.80	14.80	14.65	0	25,400	-0.4
23/04/2024	14.70	20,000	14.80	14.80	14.65	0	300	-0.0
22/04/2024	14.70	16,300	14.65	14.80	14.65	0	500	-0.0
19/04/2024	14.60	117,900	14.65	14.70	14.55	1,500	1,300	0.0
17/04/2024	14.75	107,900	14.80	14.85	14.70	500	14,400	-0.2
16/04/2024	14.85	158,200	14.75	14.85	14.60	800	200	0.0
15/04/2024	14.85	66,800	14.95	14.95	14.80	0	12,700	-0.2
12/04/2024	14.95	60,000	14.95	15	14.90	0	22,300	-0.3
11/04/2024	15	28,800	15	15	14.95	0	15,800	-0.2
10/04/2024	15	55,600	15	15	14.95	0	23,000	-0.3
09/04/2024	15	58,500	15	15.10	14.95	22,500	9,500	0.2
08/04/2024	14.95	53,000	14.95	15.10	14.90	0	13,400	-0.2
05/04/2024	14.95	55,500	15	15	14.95	0	0	0
04/04/2024	15	61,200	15	15.10	15	12,000	0	0.2
03/04/2024	14.95	64,600	15.05	15.10	14.95	1,000	0	0.0
02/04/2024	15.05	61,900	15.05	15.10	14.95	0	100	-0.0
01/04/2024	15.05	62,500	15.05	15.10	15	1,500	0	0.0
29/03/2024	15.10	17,400	15.10	15.10	15.05	0	500	-0.0
28/03/2024	15.10	71,500	15.10	15.10	15	0	2,000	-0.0
27/03/2024	15	69,800	14.95	15.10	14.95	0	0	0
26/03/2024	14.90	30,300	15	15	14.90	0	0	0
25/03/2024	14.95	61,400	14.95	15	14.90	0	0	0
22/03/2024	14.95	60,800	14.95	15	14.90	0	0	0
21/03/2024	14.95	139,400	14.90	14.95	14.85	51,600	0	0.8
20/03/2024	14.90	28,800	14.95	15	14.90	1,500	0	0.0
19/03/2024	14.95	30,200	14.95	15.05	14.90	0	0	0
18/03/2024	14.95	116,400	14.95	15.10	14.90	1,000	100	0.0
15/03/2024	14.95	204,600	14.95	15.05	14.85	0	0	0
14/03/2024	14.95	24,900	15	15.10	14.95	0	100	-0.0
13/03/2024	15	153,600	15	15.15	15	30,000	0	0.5
12/03/2024	15	37,200	14.90	15.05	14.90	0	0	0
11/03/2024	14.90	129,900	15	15	14.90	1,000	46,100	-0.7
08/03/2024	15	92,800	15.10	15.10	14.95	0	33,900	-0.5
07/03/2024	15.10	48,500	14.95	15.10	14.95	0	14,800	-0.2
06/03/2024	14.95	112,200	15.05	15.20	14.90	500	23,300	-0.3
05/03/2024	15.05	128,900	15.25	15.25	15	0	0	0
04/03/2024	15.25	89,200	15.20	15.30	15.05	228,420	229,020	-0.0
01/03/2024	15.20	95,700	15.20	15.25	15.10	0	0	0
29/02/2024	15.20	36,700	15.25	15.25	15.15	0	100	-0.0
28/02/2024	15.25	56,800	15.25	15.25	14.90	0	0	0
27/02/2024	15.25	41,200	15.30	15.30	15.20	0	6,600	-0.1
26/02/2024	15.30	101,700	15.25	15.30	15.15	500	200	0.0
23/02/2024	15.25	121,900	15.25	15.45	15.20	30,000	0	0.5
22/02/2024	15.25	28,700	15.30	15.35	15.20	0	100	-0.0
21/02/2024	15.30	104,400	15.30	15.40	15.20	4,000	0	0.1
20/02/2024	15.30	233,000	15.25	15.40	15.20	25,000	0	0.4
19/02/2024	15.25	101,500	15.20	15.30	15.20	20,000	100	0.3
16/02/2024	15.20	92,800	15.10	15.20	15.10	0	1,100	-0.0
15/02/2024	15.10	180,600	14.90	15.80	14.90	0	31,800	-0.5
07/02/2024	14.90	29,300	14.95	14.95	14.85	0	30	-0.0
06/02/2024	14.95	21,800	14.90	14.95	14.80	0	25	0
05/02/2024	14.90	257,600	14.75	15	14.75	300	75,100	-1.1
02/02/2024	14.75	46,800	14.75	14.85	14.65	0	6,300	-0.1
01/02/2024	14.75	106,000	14.75	14.85	14.65	500	29,000	-0.4
31/01/2024	14.75	335,800	14.85	14.90	14.60	7,500	10,000	-0.0
30/01/2024	14.85	59,200	14.85	14.90	14.80	0	26,000	-0.4
29/01/2024	14.85	399,600	14.90	15	14.60	7,900	50,300	-0.6
26/01/2024	14.90	64,300	14.90	15	14.90	8,000	23,100	-0.2
25/01/2024	14.90	112,600	14.95	15	14.85	0	22,200	-0.3
24/01/2024	14.95	77,500	14.95	14.95	14.90	2,400	36,600	-0.5
23/01/2024	14.95	58,500	15.05	15.05	14.90	2,000	31,000	-0.4
22/01/2024	15.05	68,300	15.05	15.05	14.95	0	32,000	-0.5
19/01/2024	15.05	42,700	15.05	15.05	15	1,300	8,700	-0.1
18/01/2024	15.05	44,700	14.95	15.05	14.95	0	0	0
17/01/2024	14.95	48,100	14.95	14.95	14.90	0	5,000	-0.1
16/01/2024	14.95	32,500	14.85	14.95	14.85	200	0	0.0
15/01/2024	14.85	85,700	14.95	14.95	14.85	5,000	5,200	-0.0
12/01/2024	14.95	53,300	14.90	15	14.85	2,000	1,000	0.0
11/01/2024	14.90	80,000	14.95	15	14.90	0	0	0
10/01/2024	14.95	57,600	14.95	15	14.90	0	0	0
09/01/2024	14.95	60,900	14.95	15	14.90	0	0	0
08/01/2024	14.95	49,200	15	15	14.90	100	0	0.0
05/01/2024	15	60,400	15	15	14.90	0	0	0
04/01/2024	15	71,700	15	15.05	14.95	5,000	100	0.1
03/01/2024	15	47,600	14.90	15	14.90	0	0	0
02/01/2024	14.90	102,500	15	15	14.90	0	5,000	-0.1
29/12/2023	15	66,600	14.95	15	14.85	6,200	24,600	-0.3
28/12/2023	14.95	38,200	14.90	15.05	14.85	100	1,900	-0.0
27/12/2023	14.90	50,100	14.95	14.95	14.70	500	400	0.0
26/12/2023	14.95	9,900	14.95	14.95	14.90	0	900	-0.0
25/12/2023	14.95	47,600	14.95	14.95	14.80	300	14,000	-0.2
22/12/2023	14.95	87,000	15.05	15.05	14.85	10,000	0	0.1
21/12/2023	15.05	24,900	15	15.05	14.90	0	0	0
20/12/2023	15	47,600	14.90	15	14.90	0	0	0
19/12/2023	14.90	35,100	14.90	15	14.85	1,000	0	0.0
18/12/2023	14.90	12,000	15.05	15.05	14.90	0	0	0
15/12/2023	15.05	22,300	14.95	15.05	14.90	0	500	-0.0
14/12/2023	14.95	25,800	15.05	15.05	14.90	0	0	0
13/12/2023	15.05	26,700	15.05	15.10	14.90	11,000	0	0.2
12/12/2023	15.05	110,600	14.95	15.05	14.85	53,400	7,800	0.7
11/12/2023	14.95	33,200	14.95	15	14.85	0	100	-0.0
08/12/2023	14.95	28,100	14.95	15	14.80	0	0	0
07/12/2023	14.95	31,600	14.95	14.95	14.80	0	200	-0.0
06/12/2023	14.95	47,200	14.90	15	14.95	0	300	-0.0
05/12/2023	14.90	67,700	14.90	15	14.80	0	100	-0.0
04/12/2023	14.90	73,100	14.95	14.95	14.75	1,000	0	0.0
01/12/2023	14.95	158,700	14.80	15	14.75	0	2,900	-0.0
30/11/2023	14.80	34,800	14.80	14.95	14.65	0	0	0
29/11/2023	14.80	56,600	14.90	14.90	14.80	0	800	-0.0
28/11/2023	14.90	60,900	14.75	15.20	14.75	15,000	1,200	0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	0	0%	2,365,800	-623,410	-9.8	15.60 15.80 15.70
2 tháng (2024-07-22)	-0.40	-2.48%	5,084,600	-1,347,904	-21.3	15.50 16.15 15.70
3 tháng (2024-06-20)	-0.50	-3.09%	9,348,400	-1,888,710	-30.0	15.50 17.10 15.70
6 tháng (2024-03-22)	0.75	5.02%	15,671,600	-2,971,469	-46.9	14.60 17.10 15.70
12 tháng (2023-09-25)	-1.73	-9.90%	28,107,900	-3,202,024	-50.4	13.70 18.26 15.70
24 tháng (2022-09-29)	0.13	0.82%	46,489,400	-3,933,006	-57.9	12.61 18.26 15.70
36 tháng (2021-10-04)	-2.39	-13.19%	101,596,800	-9,517,544	-180.3	12.61 19.52 15.70
60 tháng (2019-10-15)	-0.22	-1.38%	136,538,900	-12,926,264	-241.2	12.61 19.52 15.70

CTCP Thủy điện Cần Đơn (sjd)

THỐNG KÊ GIAO DỊCH