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)
10/07/2015
10.60
 4,960 10.74 10.74 10.60 0 0 0
09/07/2015
10.74
 11,670 10.74 10.82 10.41 0 0 0
08/07/2015
10.74
 10,790 10.67 10.85 10.56 1,600 0 0.0
07/07/2015
10.67
 5,370 10.67 10.74 10.45 50 0 0.0
06/07/2015
10.67
 44,770 10.74 10.74 10.67 20,000 18,240 0.1
03/07/2015
10.74
 1,300 10.74 10.74 10.67 200 0 0.0
02/07/2015
10.74
 11,160 10.74 10.78 10.67 5,000 10,160 -0.2
01/07/2015
10.74
 3,600 10.82 10.85 10.67 0 0 0
30/06/2015
10.82
 15,020 10.74 10.85 10.67 13,020 10,000 0.1
29/06/2015
10.74
 1,250 10.85 10.85 10.74 0 0 0
26/06/2015
10.85
 3,300 10.74 10.85 10.67 1,800 0 0.1
25/06/2015
10.74
 6,330 10.85 10.85 10.60 0 0 0
24/06/2015
10.85
 7,510 10.74 10.85 10.74 0 0 0
23/06/2015
10.74
 2,900 10.67 10.74 10.52 50 0 0.0
22/06/2015
10.67
 3,780 10.71 10.71 10.67 0 0 0
19/06/2015
10.71
 1,480 10.71 10.85 10.71 50 0 0.0
18/06/2015
10.71
 17,600 10.71 10.89 10.60 10,160 500 0.3
17/06/2015
10.71
 2,030 10.96 10.96 10.67 200 0 0.0
16/06/2015
10.96
 17,940 10.74 11.04 10.85 150 0 0.0
15/06/2015
10.74
 11,200 10.74 10.74 10.45 1,010,000 1,000,600 0.3
12/06/2015
10.74
 7,420 10.60 10.85 10.63 3,950 0 0.1
11/06/2015
10.60
 25,740 10.49 10.63 10.49 10,140 0 0.3
10/06/2015
10.49
 8,450 10.56 10.63 10.49 1,150 0 0.0
09/06/2015
10.56
 12,750 10.60 10.67 10.56 5,400 0 0.2
08/06/2015
10.60
 19,790 10.45 10.60 10.34 14,930 0 0.4
05/06/2015
10.45
 650 10.56 10.56 10.45 0 0 0
04/06/2015
10.56
 1,950 10.49 10.56 10.38 800 0 0.0
03/06/2015
10.49
 41,900 10.45 10.49 10.38 19,940 36,590 -0.5
02/06/2015
10.45
 32,120 10.49 10.49 10.38 15,000 14,920 0.0
01/06/2015
10.49
 11,620 10.52 10.60 10.41 200 10,190 -0.3
29/05/2015
10.52
 20,260 10.38 10.71 10.34 15,200 13,260 0.1
28/05/2015
10.38
 30,790 10.34 10.71 10.34 20,350 28,920 -0.2
27/05/2015
10.34
 29,870 10.34 10.34 10.30 600 27,210 -0.7
26/05/2015
10.34
 33,240 10.38 10.41 10.34 0 30,140 -0.8
25/05/2015
10.38
 21,080 10.38 10.60 10.38 1,250 20,730 -0.5
22/05/2015
10.38
 24,130 10.30 10.49 10.30 2,210 23,480 -0.6
21/05/2015
10.30
 83,060 10.38 10.49 10.30 51,010 81,760 -0.9
20/05/2015
10.38
 44,680 10.34 10.49 10.30 0 31,010 -0.9
19/05/2015
10.34
 30,760 10.23 10.38 10.23 100 24,600 -0.7
18/05/2015
10.23
 30,110 10.56 10.60 10.19 0 9,450 -0.3
15/05/2015
10.56
 6,090 10.67 10.67 10.56 0 3,280 -0.1
14/05/2015
10.67
 15,010 10.82 10.82 10.60 0 13,500 -0.4
13/05/2015
10.82
 5,300 10.96 10.96 10.82 0 0 0
12/05/2015
10.96
 24,950 11.00 11.04 10.96 20,000 12,250 0.2
11/05/2015
11.00
 14,780 11.04 11.04 10.85 0 6,100 -0.2
08/05/2015
11.04
 34,480 11.04 11.04 11.00 6,270 29,940 -0.7
07/05/2015
11.04
 13,430 11.04 11.15 10.74 50 9,400 -0.3
06/05/2015
11.04
 18,980 11.55 11.55 10.85 100 90 0.0
05/05/2015
11.55
 63,880 12.40 12.40 11.55 43,050 9,470 1.1
04/05/2015
12.40
 5,260 12.03 12.51 11.26 3,370 800 0.1
27/04/2015
12.03
 5,400 11.74 12.14 11.74 4,900 420 0.1
24/04/2015
11.74
 5,200 11.74 11.74 11.59 200 0 0.0
23/04/2015
11.74
 8,000 11.41 11.74 11.41 300 180 0.0
22/04/2015
11.41
 10,370 11.59 12.40 11.41 4,000 0 0.1
21/04/2015
11.59
 1,360 11.70 11.70 11.41 500,050 500,500 -0.0
20/04/2015
11.70
 2,740 11.74 11.77 11.41 140 0 0.0
17/04/2015
11.74
 2,160 11.63 11.74 11.41 2,050 0 0.1
16/04/2015
11.63
 5,680 11.48 11.77 11.37 1,990 0 0.1
15/04/2015
11.48
 2,860 11.55 11.55 11.15 1,050 0 0.0
14/04/2015
11.55
 2,500 11.41 11.59 11.41 100 0 0.0
13/04/2015
11.41
 2,450 11.77 11.77 11.41 1,120 0 0.0
10/04/2015
11.77
 34,970 11.48 11.77 11.22 160,550 130,000 1.0
09/04/2015
11.48
 6,330 11.48 11.48 11.15 3,530 0 0.1
08/04/2015
11.48
 2,070 11.15 11.48 11.41 0 0 0
07/04/2015
11.15
 11,100 11.04 11.41 11.07 10,350 1,800 0.3
06/04/2015
11.04
 370 11.04 11.48 10.85 300 0 0.0
03/04/2015
11.04
 6,760 11.00 11.04 10.93 6,700 200 0.2
02/04/2015
11.00
 6,090 10.89 11.00 10.85 6,000 6,000 0
01/04/2015
10.89
 5,810 11.15 11.15 10.89 5,200 0 0.2
31/03/2015
11.15
 1,670 11.04 11.15 10.71 0 0 0
30/03/2015
11.04
 4,010 11.04 11.04 10.71 10 0 0.0
27/03/2015
11.04
 480 11.04 11.04 10.85 0 0 0
26/03/2015
11.04
 1,860 11.04 11.04 10.85 0 750 -0.0
25/03/2015
11.04
 1,110 11.00 11.04 11.04 0 0 0
24/03/2015
11.00
 3,710 11.04 11.04 10.85 0 0 0
23/03/2015
11.04
 2,110 11.22 11.22 10.82 0 0 0
20/03/2015
11.22
 4,190 11.04 11.55 11.04 2,320 0 0.1
19/03/2015
11.04
 10,320 11.22 11.22 10.93 0 0 0
18/03/2015
11.22
 4,250 11.22 11.22 11.00 0 240 -0.0
17/03/2015
11.22
 7,010 11.22 11.22 11.15 7,000 0 0.2
16/03/2015
11.22
 1,000 11.22 11.22 11.22 0 0 0
13/03/2015
11.22
 6,900 11.22 11.22 11.22 2,000 0 0.1
12/03/2015
11.22
 0 11.22 11.22 11.22 0 0 0
11/03/2015
11.22
 7,200 11.22 11.22 10.93 0 10 -0.0
10/03/2015
11.22
 2,070 11.07 11.37 11.07 0 0 0
09/03/2015
11.07
 10,000 11.41 11.41 11.04 200 0 0.0
06/03/2015
11.41
 22,100 11.33 11.59 11.04 435,400 15,870 12.4
05/03/2015
11.33
 2,020 11.41 11.44 11.22 0 1,400 -0.0
04/03/2015
11.41
 100 11.52 11.52 11.41 0 0 0
03/03/2015
11.52
 1,010 11.52 11.52 11.22 0 435,000 -14.3
02/03/2015
11.52
 480 11.41 11.52 11.22 0 220 -0.0
27/02/2015
11.41
 230 11.41 11.41 11.22 0 100 -0.0
26/02/2015
11.41
 3,350 11.48 11.48 11.37 161,630 159,230 0.1
25/02/2015
11.48
 300 11.59 11.59 11.48 0 0 0
24/02/2015
11.59
 20 11.52 11.59 11.52 0 0 0
13/02/2015
11.52
 0 11.52 11.52 11.52 100,000 100,000 0
12/02/2015
11.52
 0 11.52 11.52 11.52 100,000 100,000 0
11/02/2015
11.52
 4,150 11.41 11.52 11.41 2,150 0 0.1
10/02/2015
11.41
 1,580 11.41 11.41 11.04 780 0 0.0
09/02/2015
11.41
 4,410 11.41 11.41 11.04 186,610 185,040 0.0

Chính sách bảo mật | Điều khoản sử dụng |