CTCP Thủy điện Cần Đơn (sjd)

15.75
0.05
(0.32%)
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)
06/02/2009
2.57
 4,020 2.53 2.57 2.51 0 0 0
05/02/2009
2.53
 12,580 2.53 2.57 2.45 0 0 0
04/02/2009
2.53
 8,630 2.53 2.59 2.53 0 0 0
03/02/2009
2.53
 8,400 2.55 2.59 2.51 0 0 0
02/02/2009
2.55
 14,760 2.60 2.60 2.51 0 0 0
23/01/2009
2.60
 62,080 2.66 2.78 2.59 10,000 25,000 0
22/01/2009
2.66
 50,910 2.72 2.84 2.66 10,000 40,000 0
21/01/2009
2.72
 2,510 2.68 2.72 2.72 0 0 0
20/01/2009
2.68
 7,390 2.70 2.70 2.66 0 0 0
19/01/2009
2.70
 8,240 2.74 2.74 2.70 0 0 0
16/01/2009
2.74
 9,690 2.70 2.76 2.70 0 0 0
15/01/2009
2.70
 6,030 2.70 2.72 2.70 0 0 0
14/01/2009
2.70
 4,090 2.70 2.72 2.70 0 0 0
13/01/2009
2.70
 2,200 2.72 2.72 2.70 0 0 0
12/01/2009
2.72
 2,010 2.66 2.72 2.66 0 0 0
09/01/2009
2.66
 600 2.68 2.68 2.66 0 0 0
08/01/2009
2.68
 6,990 2.80 2.80 2.68 5,570 0 0
07/01/2009
2.80
 30,260 2.76 2.80 2.76 0 2,000 0
06/01/2009
2.76
 5,340 2.76 2.80 2.76 0 0 0
05/01/2009
2.76
 20 2.72 2.76 2.76 0 0 0
02/01/2009
2.72
 2,400 2.76 2.76 2.72 0 0 0
31/12/2008
2.76
 14,380 2.70 2.76 2.66 280 0 0
30/12/2008
2.70
 6,720 2.70 2.74 2.70 0 0 0
29/12/2008
2.70
 6,380 2.70 2.78 2.62 0 0 0
26/12/2008
2.70
 5,700 2.66 2.70 2.64 0 0 0
25/12/2008
2.66
 470 2.64 2.66 2.62 0 0 0
24/12/2008
2.64
 2,350 2.66 2.66 2.60 0 0 0
23/12/2008
2.66
 2,240 2.68 2.70 2.66 0 0 0
22/12/2008
2.68
 3,200 2.70 2.74 2.68 0 0 0
19/12/2008
2.70
 13,990 2.70 2.70 2.64 0 0 0
18/12/2008
2.70
 1,510 2.66 2.70 2.66 300 0 0
17/12/2008
2.66
 6,400 2.66 2.66 2.66 0 0 0
16/12/2008
2.66
 8,000 2.80 2.80 2.66 0 0 0
15/12/2008
2.80
 3,110 2.76 2.82 2.70 0 0 0
12/12/2008
2.76
 8,760 2.64 2.76 2.70 0 0 0
11/12/2008
2.64
 11,790 2.62 2.66 2.60 0 3,830 0
10/12/2008
2.62
 17,710 2.66 2.66 2.60 190 6,760 0
09/12/2008
2.66
 4,060 2.64 2.66 2.64 60 0 0
08/12/2008
2.64
 36,460 2.64 2.66 2.64 1,200 0 0
05/12/2008
2.64
 15,880 2.70 2.70 2.64 0 0 0
04/12/2008
2.70
 12,220 2.70 2.70 2.66 0 0 0
03/12/2008
2.70
 9,000 2.70 2.70 2.70 0 0 0
02/12/2008
2.70
 5,940 2.78 2.78 2.66 0 0 0
01/12/2008
2.78
 6,010 2.78 2.78 2.72 0 0 0
28/11/2008
2.78
 15,970 2.66 2.78 2.70 0 1,500 0
27/11/2008
2.66
 17,400 2.76 2.76 2.66 0 0 0
26/11/2008
2.76
 26,020 2.74 2.76 2.74 0 0 0
25/11/2008
2.74
 5,530 2.74 2.74 2.70 0 0 0
24/11/2008
2.74
 8,240 2.70 2.74 2.62 0 0 0
21/11/2008
2.70
 10,920 2.70 2.70 2.62 800 0 0
20/11/2008
2.70
 23,680 2.72 2.72 2.64 0 0 0
19/11/2008
2.72
 1,160 2.74 2.80 2.72 0 0 0
18/11/2008
2.74
 16,280 2.76 2.76 2.70 0 2,000 0
17/11/2008
2.76
 3,500 2.80 2.80 2.70 0 0 0
14/11/2008
2.80
 17,470 2.80 2.87 2.80 500 0 0
13/11/2008
2.80
 11,700 2.84 2.84 2.74 500 0 0
12/11/2008
2.84
 10,770 2.74 2.84 2.66 0 0 0
11/11/2008
2.74
 31,120 2.87 2.87 2.74 0 0 0
10/11/2008
2.87
 12,410 2.84 2.87 2.82 0 0 0
07/11/2008
2.84
 16,750 2.97 2.97 2.84 0 0 0
06/11/2008
2.97
 33,980 2.99 2.99 2.87 2,590 0 0
05/11/2008
2.99
 51,100 2.86 2.99 2.93 20,670 0 0
04/11/2008
2.86
 30,450 2.72 2.86 2.72 12,740 0 0
03/11/2008
2.72
 24,940 2.86 2.87 2.72 0 0 0
31/10/2008
2.86
 18,630 2.87 2.87 2.80 0 0 0
30/10/2008
2.87
 17,790 2.86 2.89 2.84 0 0 0
29/10/2008
2.86
 38,610 2.74 2.87 2.82 0 0 0
28/10/2008
2.74
 24,160 2.68 2.76 2.57 300 11,000 0
27/10/2008
2.68
 29,410 2.82 2.82 2.68 0 0 0
24/10/2008
2.82
 27,550 2.82 2.89 2.82 3,000 700 0
23/10/2008
2.82
 34,250 2.95 2.95 2.82 0 1,200 0
22/10/2008
2.95
 17,430 3.03 3.03 2.95 0 0 0
21/10/2008
3.03
 42,660 2.97 3.09 2.99 9,100 0 0
20/10/2008
2.97
 27,190 3.03 3.03 2.97 9,950 0 0
17/10/2008
3.03
 13,980 2.99 3.03 2.97 6,170 0 0
16/10/2008
2.99
 21,840 3.14 3.14 2.99 900 0 0
15/10/2008
3.14
 32,460 3.07 3.14 3.09 9,200 0 0
14/10/2008
3.07
 20,880 2.93 3.07 3.07 1,500 9,200 0
13/10/2008
2.93
 8,310 2.91 2.99 2.86 200 0 0
10/10/2008
2.91
 22,030 3.05 3.05 2.91 0 0 0
09/10/2008
3.05
 47,120 2.97 3.09 2.91 0 0 0
08/10/2008
2.97
 25,720 2.93 2.99 2.84 0 0 0
07/10/2008
2.93
 36,500 3.09 3.09 2.93 0 0 0
06/10/2008
3.09
 37,830 3.24 3.24 3.09 6,200 0 0
03/10/2008
3.24
 86,160 3.16 3.30 3.22 0 9,830 0
02/10/2008
3.16
 42,720 3.03 3.16 3.16 0 0 0
01/10/2008
3.03
 22,060 2.89 3.03 2.89 0 0 0
30/09/2008
2.89
 70,740 3.03 3.03 2.89 40,000 0 0
29/09/2008
3.03
 19,310 3.14 3.14 2.99 800 0 0
26/09/2008
3.14
 39,900 3.01 3.14 3.03 0 0 0
25/09/2008
3.01
 24,300 2.95 3.01 2.91 0 0 0
24/09/2008
2.95
 15,760 2.99 3.07 2.89 13,180 0 0
23/09/2008
2.99
 87,370 3.14 3.14 2.99 11,880 0 0
22/09/2008
3.14
 7,300 3.01 3.14 3.14 0 350 0
19/09/2008
3.01
 139,570 2.87 3.01 2.78 5,750 48,570 0
18/09/2008
2.87
 12,220 3.01 3.01 2.87 2,910 9,470 0
17/09/2008
3.01
 29,650 3.16 3.16 3.01 0 18,850 0
16/09/2008
3.16
 35,350 3.32 3.32 3.16 0 10,000 0
15/09/2008
3.32
 84,070 3.49 3.65 3.32 0 5,500 0
12/09/2008
3.49
 2,560 3.67 3.67 3.49 0 1,810 0

Chính sách bảo mật | Điều khoản sử dụng |