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)
23/04/2014
7.79
 3,890 7.79 7.79 7.79 2,890 0 0.1
22/04/2014
7.79
 960 7.79 7.79 7.79 0 0 0
21/04/2014
7.79
 140 7.79 7.79 7.79 0 0 0
18/04/2014
7.79
 210 7.76 7.79 7.69 0 0 0
17/04/2014
7.76
 93,710 7.76 7.89 7.72 80,000 0 1.8
16/04/2014
7.76
 25,400 7.72 7.79 7.62 0 0 0
15/04/2014
7.72
 4,760 7.69 7.72 7.65 0 600 -0.0
14/04/2014
7.69
 5,160 7.76 7.79 7.69 3,110 0 0.1
11/04/2014
7.76
 14,530 7.69 7.76 7.65 2,670 800 0.0
10/04/2014
7.69
 39,550 7.65 7.79 7.65 0 0 0
08/04/2014
7.65
 27,230 7.93 7.93 7.65 0 0 0
07/04/2014
7.93
 950 7.69 7.93 7.62 0 0 0
04/04/2014
7.69
 12,200 7.69 7.79 7.69 0 0 0
03/04/2014
7.69
 28,350 7.79 8.20 7.69 0 0 0
02/04/2014
7.79
 8,310 7.76 7.79 7.72 10 2,500 -0.1
01/04/2014
7.76
 15,760 7.76 7.76 7.65 0 1,630 -0.0
31/03/2014
7.76
 4,910 7.79 7.79 7.65 0 2,800 -0.1
28/03/2014
7.79
 37,600 7.89 7.93 7.79 200 590 -0.0
27/03/2014
7.89
 42,380 7.96 7.96 7.86 0 0 0
26/03/2014
7.96
 48,530 8.16 8.16 7.79 0 0 0
25/03/2014
8.16
 16,940 8.13 8.23 7.96 0 0 0
24/03/2014
8.13
 4,390 8.13 8.13 7.99 0 0 0
21/03/2014
8.13
 16,900 8.13 8.20 8.03 0 0 0
20/03/2014
8.13
 7,350 8.20 8.33 8.13 0 0 0
19/03/2014
8.20
 56,660 8.13 8.37 7.96 0 0 0
18/03/2014
8.13
 2,380 8.13 8.37 7.79 0 0 0
17/03/2014
8.13
 37,270 8.43 8.47 7.93 0 40 -0.0
14/03/2014
8.43
 31,400 8.47 8.50 8.13 0 0 0
13/03/2014
8.47
 800 8.30 8.47 8.30 0 0 0
12/03/2014
8.30
 20,560 8.47 8.54 8.30 9,090 0 0.2
11/03/2014
8.47
 3,450 8.43 8.47 8.26 0 0 0
10/03/2014
8.43
 62,120 8.43 8.57 8.43 0 200 -0.0
07/03/2014
8.43
 43,090 8.47 8.64 8.43 28,250 0 0.7
06/03/2014
8.47
 138,230 8.30 8.47 8.26 111,250 1,010 2.7
05/03/2014
8.30
 132,690 7.93 8.40 7.89 60,500 0 1.5
04/03/2014
7.93
 20,100 7.76 7.96 7.76 0 0 0
03/03/2014
7.76
 27,850 7.49 7.99 7.59 0 950 -0.0
28/02/2014
7.49
 20,130 7.96 8.13 7.49 4,160 0 0.1
27/02/2014
7.96
 41,100 8.16 8.20 7.96 970 0 0.0
26/02/2014
8.16
 8,670 8.16 8.20 8.13 1,500 0 0.0
25/02/2014
8.16
 5,750 8.16 8.16 8.13 0 2,000 -0.0
24/02/2014
8.16
 15,470 8.13 8.20 8.13 200 0 0.0
21/02/2014
8.13
 6,420 7.72 8.20 7.86 0 0 0
20/02/2014
7.72
 29,820 8.23 8.26 7.72 100 0 0.0
19/02/2014
8.23
 24,740 8.16 8.26 8.20 900 0 0.0
18/02/2014
8.16
 25,460 8.16 8.30 8.16 0 0 0
17/02/2014
8.16
 28,110 7.96 8.16 7.96 1,200 1,000 0.0
14/02/2014
7.96
 34,360 8.03 8.13 7.96 0 170 -0.0
13/02/2014
8.03
 6,060 8.03 8.03 7.96 0 0 0
12/02/2014
8.03
 19,460 7.96 8.06 7.96 0 0 0
11/02/2014
7.96
 28,540 7.96 8.09 7.96 7,000 100 0.2
10/02/2014
7.96
 9,520 7.82 7.96 7.82 0 0 0
07/02/2014
7.82
 13,100 7.89 7.99 7.82 1,560 890 0.0
06/02/2014
7.89
 7,060 7.99 8.30 7.89 0 0 0
27/01/2014
7.99
 510 8.03 8.03 7.99 0 0 0
24/01/2014
8.03
 11,650 8.23 8.26 7.96 1,010 5,000 -0.1
23/01/2014
8.23
 8,700 8.30 8.30 8.16 5,000 0 0.1
22/01/2014
8.30
 17,390 8.30 8.43 8.03 7,850 0 0.2
21/01/2014
8.30
 2,360 8.43 8.47 7.93 1,000 0 0.0
20/01/2014
8.43
 95,600 7.96 8.43 7.79 5,000 200 0.1
17/01/2014
7.96
 23,620 7.89 7.96 7.89 100 0 0.0
16/01/2014
7.89
 76,900 7.79 8.09 7.76 30,170 21,220 0.2
15/01/2014
7.79
 106,260 7.38 7.79 7.38 7,000 10,000 -0.1
14/01/2014
7.38
 10,020 7.28 7.49 7.38 5,390 0 0.1
13/01/2014
7.28
 13,650 7.21 7.45 7.18 5,300 0 0.1
10/01/2014
7.21
 12,310 7.11 7.21 7.08 11,100 0 0.2
09/01/2014
7.11
 11,260 7.08 7.15 6.98 3,000 340 0.1
08/01/2014
7.08
 21,510 7.04 7.15 7.04 3,410 0 0.1
07/01/2014
7.04
 5,230 6.94 7.04 6.91 5,000 0 0.1
06/01/2014
6.94
 15,940 6.91 6.94 6.88 0 0 0
03/01/2014
6.91
 9,120 6.88 6.91 6.84 0 0 0
02/01/2014
6.88
 62,300 6.88 6.91 6.77 30,000 0 0.6
31/12/2013
6.88
 19,000 6.84 6.91 6.77 10,900 0 0.2
30/12/2013
6.84
 26,760 6.91 6.91 6.81 20,000 0 0.4
27/12/2013
6.91
 28,900 6.91 6.94 6.88 12,990 500 0.3
26/12/2013
6.91
 22,300 6.94 6.94 6.88 16,130 0 0.3
25/12/2013
6.94
 300 6.94 6.94 6.91 0 0 0
24/12/2013
6.94
 22,020 6.94 7.25 6.91 19,400 0 0.4
23/12/2013
6.94
 20,340 6.81 6.94 6.91 20,260 0 0.4
20/12/2013
6.81
 21,910 6.77 6.81 6.77 18,380 0 0.4
19/12/2013
6.77
 2,570 6.77 6.84 6.77 0 0 0
18/12/2013
6.77
 10,360 6.84 6.84 6.77 9,900 0 0.2
17/12/2013
6.84
 24,320 6.81 6.84 6.77 24,140 4,700 0.4
16/12/2013
6.81
 1,120 6.84 6.84 6.81 0 0 0
13/12/2013
6.84
 9,450 6.84 6.84 6.84 8,000 0 0.2
12/12/2013
6.84
 19,240 6.84 6.84 6.81 10,070 10,820 -0.0
11/12/2013
6.84
 15,320 6.88 6.88 6.81 9,970 1,320 0.2
10/12/2013
6.88
 9,680 6.94 6.94 6.77 4,000 0 0.1
09/12/2013
6.94
 8,370 6.91 6.94 6.84 0 0 0
06/12/2013
6.91
 1,660 6.84 6.91 6.88 0 0 0
05/12/2013
6.84
 2,830 6.91 6.91 6.84 0 0 0
04/12/2013
6.91
 11,010 6.94 6.94 6.91 0 0 0
03/12/2013
6.94
 20,150 6.94 6.94 6.94 10,620 0 0.2
02/12/2013
6.94
 18,040 6.98 6.98 6.84 5,940 0 0.1
29/11/2013
6.98
 39,640 6.98 7.01 6.77 7,500 0 0.2
28/11/2013
6.98
 6,750 7.01 7.04 6.98 0 0 0
27/11/2013
7.01
 1,260 6.94 7.04 7.01 0 0 0
26/11/2013
6.94
 31,220 6.98 6.98 6.91 14,700 0 0.3
25/11/2013
6.98
 23,560 6.98 6.98 6.94 5,000 0 0.1
22/11/2013
6.98
 27,320 7.01 7.01 6.94 10,570 10,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |