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)
31/01/2013
4.38
 26,450 4.41 4.41 4.33 0 0 0
30/01/2013
4.41
 35,380 4.38 4.47 4.36 0 0 0
29/01/2013
4.38
 11,260 4.38 4.38 4.36 0 0 0
28/01/2013
4.38
 3,760 4.38 4.50 4.38 0 0 0
25/01/2013
4.38
 23,100 4.38 4.41 4.30 0 0 0
24/01/2013
4.38
 43,940 4.33 4.44 4.33 0 0 0
23/01/2013
4.33
 40,120 4.30 4.36 4.27 0 0 0
22/01/2013
4.30
 7,130 4.30 4.36 4.22 200 0 0.0
21/01/2013
4.30
 8,720 4.24 4.30 4.24 0 0 0
18/01/2013
4.24
 54,620 4.16 4.27 4.22 0 0 0
17/01/2013
4.16
 14,710 4.22 4.24 4.16 600 0 0.0
16/01/2013
4.22
 8,310 4.22 4.27 4.22 400 0 0.0
15/01/2013
4.22
 15,880 4.13 4.22 4.13 0 0 0
14/01/2013
4.13
 6,140 4.13 4.13 4.05 0 0 0
11/01/2013
4.13
 4,840 4.10 4.13 4.05 0 0 0
10/01/2013
4.10
 2,860 4.05 4.13 3.96 900 0 0.0
09/01/2013
4.05
 19,790 4.24 4.27 4.05 400 0 0.0
08/01/2013
4.24
 17,540 4.05 4.24 4.02 0 0 0
07/01/2013
4.05
 19,800 4.02 4.08 3.96 300 0 0.0
04/01/2013
4.02
 1,030 3.96 4.02 3.96 0 0 0
03/01/2013
3.96
 18,170 4.02 4.08 3.93 0 0 0
02/01/2013
4.02
 13,860 3.93 4.02 3.99 300 0 0.0
28/12/2012
3.93
 22,460 3.99 4.05 3.91 0 21,660 -0.3
27/12/2012
3.99
 60,020 3.96 3.99 3.88 0 60,000 -0.8
26/12/2012
3.96
 60,080 3.99 3.99 3.88 300 60,000 -0.8
25/12/2012
3.99
 25,490 3.99 3.99 3.88 0 0 0
24/12/2012
3.99
 2,110 3.88 3.99 3.88 0 0 0
21/12/2012
3.88
 12,900 3.96 3.96 3.88 0 12,900 -0.2
20/12/2012
3.96
 60,010 4.02 4.02 3.88 0 60,000 -0.8
19/12/2012
4.02
 2,230 3.88 4.02 3.85 0 0 0
18/12/2012
3.88
 26,680 3.88 3.88 3.88 0 26,680 -0.4
17/12/2012
3.88
 38,700 3.88 3.91 3.85 0 36,640 -0.5
14/12/2012
3.88
 26,020 3.99 3.99 3.88 300 26,020 -0.4
13/12/2012
3.99
 1,330 3.99 3.99 3.99 0 0 0
12/12/2012
3.99
 3,170 3.88 3.99 3.93 0 0 0
11/12/2012
3.88
 20,000 3.93 3.93 3.88 0 20,000 -0.3
10/12/2012
3.93
 280 3.91 3.93 3.85 0 0 0
07/12/2012
3.91
 20,200 3.88 3.91 3.88 200 20,200 -0.3
06/12/2012
3.88
 7,630 3.91 3.93 3.88 0 6,620 -0.1
05/12/2012
3.91
 24,010 3.96 3.96 3.88 0 23,510 -0.3
04/12/2012
3.96
 500 3.93 3.96 3.96 0 0 0
03/12/2012
3.93
 210 3.91 3.93 3.88 0 0 0
30/11/2012
3.91
 21,550 3.96 3.96 3.88 3,000 20,550 -0.2
29/11/2012
3.96
 120 3.88 3.96 3.96 0 0 0
28/11/2012
3.88
 20,690 3.88 3.91 3.82 5,920 13,270 -0.1
27/11/2012
3.88
 24,640 3.88 3.88 3.85 7,130 22,310 -0.2
26/11/2012
3.88
 2,210 3.88 3.88 3.88 210 0 0.0
23/11/2012
3.88
 1,240 3.96 3.96 3.88 0 0 0
22/11/2012
3.96
 26,780 3.88 3.96 3.85 10 0 0.0
21/11/2012
3.88
 10,000 3.88 3.88 3.88 0 0 0
20/11/2012
3.88
 18,900 3.88 3.88 3.88 3,830 0 0.1
19/11/2012
3.88
 20,000 3.91 3.91 3.88 7,000 0 0.1
16/11/2012
3.91
 2,300 3.93 3.93 3.91 2,290 0 0.0
15/11/2012
3.93
 5,430 3.91 3.93 3.91 3,080 50 0.0
14/11/2012
3.91
 209,930 3.99 3.99 3.88 3,180 209,810 -2.9
13/11/2012
3.99
 85,900 3.99 4.02 3.96 0 73,730 -1.0
12/11/2012
3.99
 56,000 3.88 3.99 3.93 0 26,930 -0.4
09/11/2012
3.88
 11,190 3.96 3.96 3.88 1,820 10,000 -0.1
08/11/2012
3.96
 50,110 3.88 3.96 3.88 0 40,100 -0.6
07/11/2012
3.88
 71,770 3.88 3.93 3.85 4,950 67,100 -0.9
06/11/2012
3.88
 39,730 3.88 3.91 3.88 6,160 35,000 -0.4
05/11/2012
3.88
 23,200 3.88 3.88 3.88 3,200 22,000 -0.3
02/11/2012
3.88
 72,730 3.91 3.91 3.88 19,030 41,000 -0.3
01/11/2012
3.91
 118,440 3.99 4.08 3.91 9,220 113,000 -1.5
31/10/2012
3.99
 180,500 3.99 3.99 3.93 55,120 179,820 -1.8
30/10/2012
3.99
 73,060 3.96 3.99 3.85 11,930 60,000 -0.7
29/10/2012
3.96
 100,010 3.99 3.99 3.91 19,630 100,000 -1.1
26/10/2012
3.99
 213,360 3.93 4.02 3.91 54,100 196,490 -2.0
25/10/2012
3.93
 57,760 4.08 4.08 3.93 3,000 54,000 -0.7
24/10/2012
4.08
 102,390 3.93 4.08 3.91 1,000 90,000 -1.3
23/10/2012
3.93
 9,360 3.91 3.93 3.91 6,000 0 0.1
22/10/2012
3.91
 2,860 3.91 3.91 3.85 1,000 0 0.0
19/10/2012
3.91
 30,010 3.91 3.93 3.91 0 30,010 -0.4
18/10/2012
3.91
 6,050 3.91 3.93 3.85 0 5,000 -0.1
17/10/2012
3.91
 7,100 3.93 3.93 3.82 3,540 0 0.0
16/10/2012
3.93
 11,360 3.88 3.93 3.82 10 10,000 -0.1
15/10/2012
3.88
 3,710 3.88 3.88 3.82 2,200 0 0.0
12/10/2012
3.88
 9,010 3.93 3.93 3.82 0 0 0
11/10/2012
3.93
 13,970 3.96 3.96 3.82 3,000 0 0.0
10/10/2012
3.96
 2,570 3.93 3.96 3.82 1,000 1,070 -0.0
09/10/2012
3.93
 2,310 3.93 3.93 3.93 0 0 0
08/10/2012
3.93
 1,110 3.85 3.93 3.79 0 0 0
05/10/2012
3.85
 15,170 3.82 3.85 3.79 0 0 0
04/10/2012
3.82
 3,800 3.82 3.82 3.82 0 0 0
03/10/2012
3.82
 1,200 3.82 3.82 3.79 0 0 0
02/10/2012
3.82
 1,270 3.79 3.82 3.79 710 0 0.0
01/10/2012
3.79
 23,560 3.79 3.79 3.79 0 0 0
28/09/2012
3.79
 4,890 3.77 3.79 3.74 860 0 0.0
27/09/2012
3.77
 2,490 3.77 3.79 3.74 0 0 0
26/09/2012
3.77
 5,200 3.71 3.77 3.71 0 0 0
25/09/2012
3.71
 2,730 3.74 3.74 3.71 0 0 0
24/09/2012
3.74
 2,620 3.77 3.77 3.71 1,000 0 0.0
21/09/2012
3.77
 400 3.74 3.77 3.71 10 0 0.0
20/09/2012
3.74
 7,900 3.77 3.77 3.71 2,000 0 0.0
19/09/2012
3.77
 26,400 3.74 3.77 3.71 2,630 0 0.0
18/09/2012
3.74
 10,370 3.79 3.79 3.74 8,030 0 0.1
17/09/2012
3.79
 2,530 3.77 3.79 3.74 330 0 0.0
14/09/2012
3.77
 3,910 3.74 3.79 3.65 2,010 0 0.0
13/09/2012
3.74
 300 3.74 3.74 3.71 0 0 0
12/09/2012
3.74
 2,810 3.74 3.77 3.68 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |