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
(2024-08-20) 		0 0% 2,301,800 -608,110 -9.5
15.60
15.80
15.70
2 tháng
(2024-07-22) 		-0.40 -2.48% 5,175,900 -1,382,604 -21.8
15.50
16.15
15.70
3 tháng
(2024-06-21) 		-0.65 -3.98% 9,338,100 -1,909,010 -30.4
15.50
17.10
15.70
6 tháng
(2024-03-25) 		0.75 5.02% 15,702,100 -3,006,169 -47.5
14.60
17.10
15.70
12 tháng
(2023-09-25) 		-1.73 -9.90% 28,199,200 -3,236,724 -50.9
13.70
18.26
15.70
24 tháng
(2022-09-30) 		-0.29 -1.81% 46,523,800 -3,989,006 -58.8
12.61
18.26
15.70
36 tháng
(2021-10-05) 		-1.99 -11.27% 100,577,200 -9,452,544 -178.8
12.61
19.52
15.70
60 tháng
(2019-10-16) 		-0.22 -1.38% 136,603,390 -12,961,164 -241.7
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)
16/04/2010
4.15
 40,750 4.11 4.19 4.11 0 0 0
15/04/2010
4.11
 6,660 4.09 4.15 4.09 0 0 0
14/04/2010
4.09
 4,150 4.15 4.15 4.07 0 0 0
13/04/2010
4.15
 17,680 4.25 4.25 4.15 0 0 0
12/04/2010
4.25
 113,290 4.09 4.29 4.15 0 0 0
09/04/2010
4.09
 23,220 4.07 4.09 4.05 0 0 0
08/04/2010
4.07
 18,730 4.07 4.11 4.05 0 0 0
07/04/2010
4.07
 24,960 4.09 4.11 4.05 0 0 0
06/04/2010
4.09
 35,770 4.05 4.13 4.05 0 0 0
05/04/2010
4.05
 8,550 4.05 4.07 4.03 1,000 0 0.0
02/04/2010
4.05
 27,980 4.00 4.05 3.94 0 0 0
01/04/2010
4.00
 42,830 3.98 4.03 3.94 0 0 0
31/03/2010
3.98
 22,310 3.96 4.00 3.96 0 0 0
30/03/2010
3.96
 3,230 4.03 4.05 3.96 0 0 0
29/03/2010
4.03
 8,500 4.00 4.05 4.03 0 0 0
26/03/2010
4.00
 9,980 3.96 4.09 3.96 0 0 0
25/03/2010
3.96
 31,850 4.00 4.05 3.96 0 24,210 -0.5
24/03/2010
4.00
 26,900 4.00 4.03 3.98 130 24,210 -0.5
23/03/2010
4.00
 14,600 4.07 4.15 3.98 0 9,940 -0.2
22/03/2010
4.07
 32,000 4.09 4.15 4.07 0 29,190 -0.6
19/03/2010
4.09
 47,900 4.23 4.23 4.09 20 29,190 -0.6
18/03/2010
4.23
 52,000 4.43 4.43 4.23 470 28,640 -0.6
17/03/2010
4.43
 75,710 4.31 4.43 4.17 0 17,190 -0.4
16/03/2010
4.31
 33,390 4.11 4.31 4.07 0 13,750 -0.3
15/03/2010
4.11
 34,600 4.11 4.15 4.09 0 13,970 -0.3
12/03/2010
4.11
 60,110 4.15 4.23 4.11 0 16,120 -0.3
11/03/2010
4.15
 26,170 4.17 4.17 4.09 0 10,750 -0.2
10/03/2010
4.17
 3,940 4.21 4.33 4.17 0 0 0
09/03/2010
4.21
 21,240 4.21 4.21 4.15 0 0 0
08/03/2010
4.21
 42,510 4.11 4.27 4.13 0 0 0
05/03/2010
4.11
 15,070 4.09 4.13 4.09 0 0 0
04/03/2010
4.09
 5,980 4.09 4.17 4.09 0 0 0
03/03/2010
4.09
 3,830 4.05 4.15 4.05 0 0 0
02/03/2010
4.05
 7,610 4.05 4.05 4.05 0 3,790 -0.1
01/03/2010
4.05
 4,040 4.15 4.15 4.05 0 0 0
26/02/2010
4.15
 23,320 4.03 4.21 3.98 0 0 0
25/02/2010
4.03
 1,750 4.03 4.05 3.94 0 0 0
24/02/2010
4.03
 1,210 4.00 4.05 4.00 0 0 0
23/02/2010
4.00
 11,000 4.05 4.05 4.00 0 0 0
22/02/2010
4.05
 5,390 4.05 4.09 4.05 0 0 0
12/02/2010
4.05
 4,110 4.00 4.05 4.00 0 0 0
11/02/2010
4.00
 4,020 3.96 4.00 3.94 0 0 0
10/02/2010
3.96
 6,740 3.90 4.00 3.92 0 0 0
09/02/2010
3.90
 3,570 3.94 3.94 3.90 0 0 0
08/02/2010
3.94
 1,500 3.94 4.00 3.90 200 0 0.0
05/02/2010
3.94
 12,100 4.05 4.05 3.88 780 0 0.0
04/02/2010
4.05
 11,000 4.03 4.05 4.00 0 0 0
03/02/2010
4.03
 2,200 3.98 4.03 3.98 1,800 0 0.0
02/02/2010
3.98
 3,350 3.96 3.98 3.94 0 0 0
01/02/2010
3.96
 2,410 3.98 3.98 3.96 0 0 0
29/01/2010
3.98
 2,230 3.94 4.00 3.90 0 0 0
28/01/2010
3.94
 24,500 4.00 4.00 3.88 0 0 0
27/01/2010
4.00
 6,820 4.15 4.15 4.00 0 50 -0.0
26/01/2010
4.15
 22,570 4.00 4.15 4.03 0 0 0
25/01/2010
4.00
 3,150 3.94 4.00 3.94 0 0 0
22/01/2010
3.94
 10,080 3.86 4.05 3.86 0 0 0
21/01/2010
3.86
 12,460 3.94 3.98 3.86 0 0 0
20/01/2010
3.94
 540 4.07 4.23 3.94 0 0 0
19/01/2010
4.07
 5,490 3.92 4.07 3.86 0 0 0
18/01/2010
3.92
 44,410 4.07 4.07 3.92 0 0 0
15/01/2010
4.07
 2,020 4.19 4.19 4.07 0 0 0
14/01/2010
4.19
 2,020 4.09 4.19 4.09 0 0 0
13/01/2010
4.09
 20,300 4.15 4.15 4.05 0 0 0
12/01/2010
4.15
 15,830 4.25 4.37 4.15 0 0 0
11/01/2010
4.25
 64,880 4.15 4.29 4.21 0 0 0
08/01/2010
4.15
 14,210 4.17 4.27 4.15 0 0 0
07/01/2010
4.17
 22,780 4.13 4.25 4.15 0 0 0
06/01/2010
4.13
 25,090 4.13 4.25 3.98 0 10 -0.0
05/01/2010
4.13
 19,610 4.13 4.31 4.13 0 0 0
04/01/2010
4.13
 43,120 3.94 4.13 3.94 0 0 0
31/12/2009
3.94
 13,200 4.00 4.17 3.94 0 0 0
30/12/2009
4.00
 29,250 3.84 4.00 3.84 0 0 0
29/12/2009
3.84
 19,770 4.00 4.00 3.84 0 0 0
28/12/2009
4.00
 9,250 4.17 4.19 3.96 0 0 0
25/12/2009
4.17
 12,650 4.05 4.19 3.98 0 0 0
24/12/2009
4.05
 26,530 3.86 4.05 3.76 0 0 0
23/12/2009
3.86
 9,630 3.90 3.90 3.76 0 0 0
22/12/2009
3.90
 2,430 3.90 4.03 3.90 100 0 0
21/12/2009
3.90
 50,320 3.76 3.92 3.76 0 0 0
18/12/2009
3.76
 7,310 3.64 3.80 3.64 0 0 0
17/12/2009
3.64
 12,800 3.66 3.66 3.50 0 0 0
16/12/2009
3.66
 53,040 3.84 3.84 3.66 0 0 0
15/12/2009
3.84
 17,000 3.84 3.84 3.84 0 0 0
14/12/2009
3.84
 13,540 3.74 3.90 3.84 0 1,080 0
11/12/2009
3.74
 36,280 3.84 3.86 3.74 0 200 0
10/12/2009
3.84
 5,890 3.94 3.94 3.84 0 0 0
09/12/2009
3.94
 27,610 4.15 4.15 3.94 0 0 0
08/12/2009
4.15
 21,450 4.19 4.19 4.09 0 0 0
07/12/2009
4.19
 10,660 4.15 4.19 4.09 0 0 0
04/12/2009
4.15
 6,330 4.23 4.33 4.15 0 0 0
03/12/2009
4.23
 14,580 4.21 4.25 4.05 0 0 0
02/12/2009
4.21
 29,670 4.41 4.41 4.21 0 0 0
01/12/2009
4.41
 27,520 4.35 4.43 4.29 0 400 0
30/11/2009
4.35
 29,860 4.25 4.41 4.05 0 0 0
27/11/2009
4.25
 85,360 4.05 4.25 3.84 0 0 0
26/11/2009
4.05
 115,660 4.25 4.25 4.05 600 0 0
25/11/2009
4.25
 52,990 4.47 4.47 4.25 0 0 0
24/11/2009
4.47
 10,150 4.45 4.65 4.45 0 0 0
23/11/2009
4.45
 39,490 4.65 4.71 4.45 0 0 0
20/11/2009
4.65
 26,550 4.73 4.73 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |