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)
19/09/2016
11.25
 32,230 11.21 11.37 11.05 16,410 0 0.5
16/09/2016
11.21
 3,170 11.29 11.37 11.01 40 0 0.0
15/09/2016
11.29
 37,830 11.37 11.41 11.21 17,960 0 0.5
14/09/2016
11.37
 29,590 11.33 11.37 11.29 11,110 0 0.3
13/09/2016
11.33
 69,440 11.27 11.41 11.21 48,130 320 1.3
12/09/2016
11.27
 11,420 11.33 11.33 11.27 500 0 0.0
09/09/2016
11.33
 26,020 11.41 11.41 11.33 5,000 2,710 0.1
08/09/2016
11.41
 18,510 11.45 11.66 11.37 70 0 0.0
07/09/2016
11.45
 30,500 11.41 11.45 11.33 4,220 0 0.1
06/09/2016
11.41
 48,810 11.33 11.57 11.33 2,120 0 0.1
05/09/2016
11.33
 32,140 11.37 11.49 11.29 23,480 0 0.7
01/09/2016
11.37
 20,390 11.33 11.49 11.33 15,030 0 0.4
31/08/2016
11.33
 67,950 11.25 11.53 11.25 19,020 3,000 0.4
30/08/2016
11.25
 8,410 11.21 11.29 11.17 50 0 0.0
29/08/2016
11.21
 69,400 11.17 11.70 11.13 2,510 0 0.1
26/08/2016
11.17
 7,540 11.17 11.17 11.09 200 0 0.0
25/08/2016
11.17
 7,130 11.17 11.17 11.09 0 0 0
24/08/2016
11.17
 11,760 11.21 11.21 11.13 20 0 0.0
23/08/2016
11.21
 6,640 11.21 11.21 11.09 600 0 0.0
22/08/2016
11.21
 18,280 11.21 11.29 11.13 5,680 0 0.2
19/08/2016
11.21
 7,930 11.33 11.37 11.13 120 0 0.0
18/08/2016
11.33
 4,580 11.37 11.53 11.17 1,530 0 0.0
17/08/2016
11.37
 9,300 11.37 11.57 11.37 30 0 0.0
16/08/2016
11.37
 18,800 11.13 11.61 11.13 850 4,170 -0.1
15/08/2016
11.13
 17,430 11.17 11.17 11.09 40 0 0.0
12/08/2016
11.17
 290 11.09 11.21 11.05 290 0 0.0
11/08/2016
11.09
 26,410 11.09 11.21 10.89 7,380 630 0.2
10/08/2016
11.09
 7,630 11.09 11.25 10.89 1,620 0 0.0
09/08/2016
11.09
 9,460 11.09 11.09 10.85 1,880 0 0.1
08/08/2016
11.09
 6,770 11.05 11.09 11.01 6,090 0 0.2
05/08/2016
11.05
 4,540 11.09 11.13 10.89 910 0 0.0
04/08/2016
11.09
 1,190 11.09 11.13 11.01 40 0 0.0
03/08/2016
11.09
 2,230 11.01 11.13 11.01 230 0 0.0
02/08/2016
11.01
 13,540 11.13 11.17 10.93 8,480 0 0.2
01/08/2016
11.13
 6,020 11.13 11.13 11.01 0 0 0
29/07/2016
11.13
 10,700 11.05 11.17 10.93 1,030 5,000 -0.1
28/07/2016
11.05
 1,650 11.17 11.29 11.05 50 10 0.0
27/07/2016
11.17
 2,740 11.05 11.17 10.97 2,210 0 0.1
26/07/2016
11.05
 18,000 11.01 11.05 10.89 8,030 0 0.2
25/07/2016
11.01
 7,680 11.01 11.01 10.97 3,110 0 0.1
22/07/2016
11.01
 34,850 11.13 11.13 10.97 2,200 0 0.1
21/07/2016
11.13
 21,090 11.09 11.17 11.05 6,350 0 0.2
20/07/2016
11.09
 17,630 11.17 11.17 10.97 14,940 0 0.4
19/07/2016
11.17
 3,280 11.17 11.17 10.97 1,000 0 0.0
18/07/2016
11.17
 15,840 11.09 11.29 11.09 13,620 0 0.4
15/07/2016
11.09
 11,790 11.17 11.17 10.97 5,810 0 0.2
14/07/2016
11.17
 9,100 11.13 11.29 10.97 1,820 0 0.0
13/07/2016
11.13
 5,660 10.97 11.29 10.89 3,900 0 0.1
12/07/2016
10.97
 8,260 10.97 11.29 10.97 6,990 0 0.2
11/07/2016
10.97
 21,650 10.97 11.45 10.89 19,740 0 0.5
08/07/2016
10.97
 11,060 10.89 11.09 10.89 5,630 0 0.2
07/07/2016
10.89
 29,630 10.93 11.09 10.81 5,770 0 0.2
06/07/2016
10.93
 14,640 11.01 11.09 10.89 10,890 0 0.3
05/07/2016
11.01
 18,510 11.05 11.05 10.89 12,520 0 0.3
04/07/2016
11.05
 34,480 10.85 11.13 10.89 15,310 0 0.4
01/07/2016
10.85
 2,950 10.85 10.93 10.85 0 0 0
30/06/2016
10.85
 4,130 10.93 10.97 10.85 0 0 0
29/06/2016
10.93
 11,310 10.89 10.93 10.89 0 0 0
28/06/2016
10.89
 11,590 10.85 11.05 10.89 8,290 0 0.2
27/06/2016
10.85
 30,770 10.85 11.13 10.81 25,080 0 0.7
24/06/2016
10.85
 48,960 10.93 10.97 10.69 9,150 0 0.2
23/06/2016
10.93
 14,940 11.05 11.09 10.89 6,300 0 0.2
22/06/2016
11.05
 6,610 11.05 11.13 10.97 20 0 0.0
21/06/2016
11.05
 16,910 10.97 11.05 10.93 0 0 0
20/06/2016
10.97
 15,030 10.77 11.01 10.81 0 0 0
17/06/2016
10.77
 10,670 10.85 10.85 10.69 1,700 1,610 0.0
16/06/2016
10.85
 39,310 10.57 10.85 10.57 12,300 0 0.3
15/06/2016
10.57
 1,250 10.57 10.57 10.45 360 0 0.0
14/06/2016
10.57
 7,470 10.57 10.57 10.32 70 0 0.0
13/06/2016
10.57
 15,620 10.49 10.61 10.49 80 0 0.0
10/06/2016
10.49
 26,500 10.45 10.61 10.49 620 0 0.0
09/06/2016
10.45
 25,570 10.45 10.53 10.45 110 0 0.0
08/06/2016
10.45
 26,400 10.24 10.49 10.28 1,960 0 0.1
07/06/2016
10.24
 9,360 10.28 10.53 10.24 4,060 0 0.1
06/06/2016
10.28
 70,340 10.16 10.36 10.12 19,260 0 0.5
03/06/2016
10.16
 28,880 10.20 10.24 10.12 0 15,400 -0.4
02/06/2016
10.20
 3,850 10.20 10.20 10.12 0 0 0
01/06/2016
10.20
 4,630 10.20 10.24 10.08 2,000 10 0.0
31/05/2016
10.20
 18,950 10.08 10.32 10.08 5,640 14,880 -0.2
30/05/2016
10.08
 21,560 10.08 10.32 10.00 8,030 0 0.2
27/05/2016
10.08
 29,250 10.20 10.32 10.08 6,150 0 0.2
26/05/2016
10.20
 28,400 10.40 10.40 10.00 12,600 5,300 0.2
25/05/2016
10.40
 7,900 9.96 10.45 9.96 1,130 2,830 -0.0
24/05/2016
9.96
 22,120 9.96 10.00 9.92 1,500 0 0.0
23/05/2016
9.96
 3,460 9.92 9.96 9.92 0 0 0
20/05/2016
9.92
 13,550 9.96 10.00 9.88 0 0 0
19/05/2016
9.96
 1,380 10.00 10.00 9.76 1,000 1,200 -0.0
18/05/2016
10.00
 42,370 9.88 10.00 9.80 1,000 0 0.0
17/05/2016
9.88
 20,420 9.80 9.88 9.80 4,500 13,020 -0.2
16/05/2016
9.80
 19,070 9.80 9.88 9.80 1,000 7,750 -0.2
13/05/2016
9.80
 17,400 9.80 9.84 9.80 1,000 0 0.0
12/05/2016
9.80
 15,770 9.80 9.88 9.80 1,000 7,370 -0.2
11/05/2016
9.80
 26,620 9.80 10.08 9.80 0 22,210 -0.5
10/05/2016
9.80
 8,530 9.80 9.88 9.80 0 0 0
09/05/2016
9.80
 27,470 9.80 10.00 9.80 3,000 15,800 -0.3
06/05/2016
9.80
 27,710 9.80 9.88 9.76 3,000 11,810 -0.2
05/05/2016
9.80
 101,090 9.92 9.92 9.80 2,000 31,640 -0.7
04/05/2016
9.92
 44,700 10.00 10.08 9.76 4,000 0 0.1
29/04/2016
10.00
 100 9.84 10.00 10.00 0 0 0
28/04/2016
9.84
 38,850 9.84 10.08 9.84 4,000 38,190 -0.8

Chính sách bảo mật | Điều khoản sử dụng |