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)
27/04/2016
9.84
 32,290 9.96 10.08 9.84 4,500 0 0.1
26/04/2016
9.96
 5,590 10.16 10.24 9.96 1,300 0 0.0
25/04/2016
10.16
 90 10.00 10.20 10.00 20 0 0.0
22/04/2016
10.00
 33,370 9.88 10.49 9.88 130 0 0.0
21/04/2016
9.88
 15,070 10.04 10.08 9.84 0 0 0
20/04/2016
10.04
 6,660 10.00 10.04 9.84 30 0 0.0
19/04/2016
10.00
 1,620 10.08 10.08 9.88 40 0 0.0
15/04/2016
10.08
 14,090 10.00 10.28 9.92 4,080 5,090 -0.0
14/04/2016
10.00
 6,480 10.00 10.32 9.88 1,020 130 0.0
13/04/2016
10.00
 21,300 10.12 10.32 9.88 1,030 16,690 -0.4
12/04/2016
10.12
 11,610 10.40 10.89 10.04 8,620 70 0.2
11/04/2016
10.40
 15,220 10.04 10.49 9.92 12,700 0 0.3
08/04/2016
10.04
 3,290 10.00 10.04 9.88 200 0 0.0
07/04/2016
10.00
 1,290 10.00 10.00 9.92 0 0 0
06/04/2016
10.00
 12,940 10.04 10.49 9.96 1,750 5,890 -0.1
05/04/2016
10.04
 700 10.12 10.12 10.04 0 0 0
04/04/2016
10.12
 9,860 10.16 10.24 9.88 4,830 0 0.1
01/04/2016
10.16
 1,750 10.00 10.49 9.92 1,720 0 0.0
31/03/2016
10.00
 300 9.84 10.00 10.00 300 0 0.0
30/03/2016
9.84
 17,580 9.84 9.84 9.84 0 5,000 -0.1
29/03/2016
9.84
 30,480 9.88 10.08 9.84 420 20,670 -0.5
28/03/2016
9.88
 20,510 9.92 10.08 9.88 50 17,130 -0.4
25/03/2016
9.92
 20,320 10.04 10.28 9.92 3,770 5,100 -0.0
24/03/2016
10.04
 12,710 10.04 10.08 9.92 0 0 0
23/03/2016
10.04
 29,300 10.12 10.28 9.88 13,640 13,250 0.0
22/03/2016
10.12
 16,100 10.12 10.24 10.08 0 8,780 -0.2
21/03/2016
10.12
 5,470 10.12 10.28 10.08 140 10 0.0
18/03/2016
10.12
 31,290 10.12 10.12 10.08 0 23,990 -0.6
17/03/2016
10.12
 42,610 10.08 10.12 10.08 2,500 26,450 -0.6
16/03/2016
10.08
 21,650 10.08 10.49 10.08 2,100 15,750 -0.3
15/03/2016
10.08
 9,830 10.20 10.49 10.08 8,100 750 0.2
14/03/2016
10.20
 66,960 10.20 10.89 10.16 17,700 61,190 -1.1
11/03/2016
10.20
 4,550 10.16 10.20 10.16 0 3,550 -0.1
10/03/2016
10.16
 34,340 10.12 10.36 10.12 4,650 25,240 -0.5
09/03/2016
10.12
 39,980 10.20 10.24 10.12 0 32,000 -0.8
08/03/2016
10.20
 10,220 10.24 10.49 10.20 1,000 10,160 -0.2
07/03/2016
10.24
 9,950 10.32 10.32 10.24 0 6,590 -0.2
04/03/2016
10.32
 31,210 10.32 10.36 10.28 1,500 21,900 -0.5
03/03/2016
10.32
 24,460 10.32 10.36 10.32 12,130 21,940 -0.3
02/03/2016
10.32
 60,620 10.28 10.49 10.28 20,030 35,000 -0.4
01/03/2016
10.28
 39,190 10.36 10.69 10.28 16,810 31,200 -0.4
29/02/2016
10.36
 41,160 10.32 10.45 10.32 41,010 29,170 0.3
26/02/2016
10.32
 32,810 10.36 10.40 10.28 16,550 10,000 0.2
25/02/2016
10.36
 6,370 10.32 10.45 10.36 0 0 0
24/02/2016
10.32
 400 10.32 10.32 10.32 0 0 0
23/02/2016
10.32
 37,990 10.32 10.40 10.28 18,610 2,080 0.4
22/02/2016
10.32
 2,300 10.36 10.36 10.24 0 0 0
19/02/2016
10.36
 4,120 10.40 10.40 10.36 0 0 0
18/02/2016
10.40
 1,920 10.40 10.40 10.32 0 0 0
17/02/2016
10.40
 11,660 10.36 10.49 10.20 0 0 0
16/02/2016
10.36
 2,090 10.45 10.45 10.28 1,000 650 0.0
15/02/2016
10.45
 130 10.49 10.49 10.45 0 0 0
05/02/2016
10.49
 100 10.49 10.49 10.49 100 0 0.0
04/02/2016
10.49
 14,720 10.28 10.49 10.24 270 0 0.0
03/02/2016
10.28
 8,490 10.32 10.32 10.20 0 0 0
02/02/2016
10.32
 1,920 10.45 10.45 10.28 1,620 0 0.0
01/02/2016
10.45
 5,320 10.45 10.45 10.28 3,600 0 0.1
29/01/2016
10.45
 15,740 10.49 10.49 10.24 11,180 0 0.3
28/01/2016
10.49
 2,530 10.24 10.89 10.28 2,020 0 0.1
27/01/2016
10.24
 13,660 10.32 10.32 10.12 1,440 0 0.0
26/01/2016
10.32
 24,590 10.40 10.40 10.00 10,860 0 0.3
25/01/2016
10.40
 3,380 10.08 10.45 10.16 50 0 0.0
22/01/2016
10.08
 17,750 10.08 10.40 9.88 350 0 0.0
21/01/2016
10.08
 3,330 10.20 10.20 10.00 0 0 0
20/01/2016
10.20
 64,070 10.24 10.89 10.04 111,090 84,530 0.7
19/01/2016
10.24
 5,200 10.28 10.28 10.08 200 0 0.0
18/01/2016
10.28
 42,200 10.32 10.32 10.00 31,500 0 0.8
15/01/2016
10.32
 0 10.32 10.32 10.32 0 0 0
14/01/2016
10.32
 7,650 10.32 10.32 10.16 5,750 0 0.1
13/01/2016
10.32
 0 10.32 10.32 10.32 0 0 0
12/01/2016
10.32
 34,170 10.32 10.36 10.24 10,900 0 0.3
11/01/2016
10.32
 11,690 10.40 10.40 10.28 100 0 0.0
08/01/2016
10.40
 750 10.36 10.40 10.40 750 0 0.0
07/01/2016
10.36
 14,350 10.40 10.45 10.16 1,100 0 0.0
06/01/2016
10.40
 23,950 10.32 10.49 10.20 520 20,000 -0.5
05/01/2016
10.32
 6,580 10.45 10.45 10.32 0 400 -0.0
04/01/2016
10.45
 2,400 10.45 10.45 10.45 0 0 0
31/12/2015
10.45
 13,210 10.45 10.49 10.45 0 0 0
30/12/2015
10.45
 6,000 10.36 10.45 10.45 0 0 0
29/12/2015
10.36
 10,910 10.36 10.61 10.32 110 0 0.0
28/12/2015
10.36
 4,530 10.49 10.49 10.36 0 0 0
25/12/2015
10.49
 6,870 10.36 10.49 10.32 0 0 0
24/12/2015
10.36
 7,530 10.49 10.49 10.36 0 0 0
23/12/2015
10.49
 5,730 10.45 10.49 10.32 220 100 0.0
22/12/2015
10.45
 13,200 10.49 10.49 10.32 0 5,230 -0.1
21/12/2015
10.49
 1,010 10.49 10.49 10.32 0 1,000 -0.0
18/12/2015
10.49
 45,630 10.73 10.73 10.45 15,030 15,000 0
17/12/2015
10.73
 43,860 10.36 10.73 10.36 24,360 0 0.6
16/12/2015
10.36
 7,900 10.45 10.45 10.28 2,700 0 0.1
15/12/2015
10.45
 520 10.36 10.53 10.32 0 0 0
14/12/2015
10.36
 8,950 10.36 10.53 10.32 7,300 0 0.2
11/12/2015
10.36
 19,970 10.49 10.49 10.32 19,000 2,010 0.4
10/12/2015
10.49
 1,610 10.36 10.57 10.32 460 80 0.0
09/12/2015
10.36
 10,850 10.45 10.49 10.28 10,050 10 0.3
08/12/2015
10.45
 4,060 10.40 10.45 10.28 270 0 0.0
07/12/2015
10.40
 1,180 10.28 10.40 10.24 50 0 0.0
04/12/2015
10.28
 2,260 10.40 10.45 10.28 0 0 0
03/12/2015
10.40
 4,200 10.49 10.49 10.40 0 0 0
02/12/2015
10.49
 1,770 10.49 10.53 10.08 520 0 0.0
01/12/2015
10.49
 20 10.28 10.49 10.49 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |