CTCP Thủy điện Cần Đơn (sjd)

15.35
0.20
(1.32%)
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
(2024-04-16) 		0.30 2.02% 1,293,700 -177,700 -2.6
14.60
15.15
15.15
2 tháng
(2024-03-18) 		0.20 1.34% 2,548,100 -186,000 -2.8
14.60
15.15
15.15
3 tháng
(2024-02-16) 		-0.05 -0.33% 4,584,300 -202,000 -3.0
14.60
15.30
15.15
6 tháng
(2023-11-20) 		0.50 3.41% 8,634,500 -515,255 -7.7
14.60
15.30
15.15
12 tháng
(2023-05-22) 		1.39 10.07% 24,370,200 -794,455 -12.0
13.63
18.26
15.15
24 tháng
(2022-05-27) 		-1.02 -6.33% 40,469,400 -1,414,975 -21.4
12.61
18.26
15.15
36 tháng
(2021-06-01) 		0.24 1.60% 98,015,500 -6,987,375 -140.6
12.61
19.52
15.15
60 tháng
(2019-06-12) 		-1.24 -7.57% 125,655,550 -10,877,725 -211.7
12.61
19.52
15.15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
15.35
0.20
 163,700 15.10 15.80 15.10 0 18,700 -0.3
#2 16/05/2024
15.15
0.20
 162,800 14.95 15.15 14.95 3,700 25,000 -0.3
#3 15/05/2024
14.95
0
 51,700 14.90 14.95 14.90 1,100 31,800 -0.5
#4 14/05/2024
14.95
0.05
 134,000 14.85 14.95 14.85 54,700 20,100 0.5
#5 13/05/2024
14.90
0
 77,400 14.85 14.95 14.85 0 29,900 -0.4
#6 10/05/2024
14.90
0
 62,600 15 15 14.85 200 4,800 -0.1
#7 09/05/2024
14.90
-0.05
 82,100 14.95 15 14.85 0 45,200 -0.7
#8 08/05/2024
14.95
0.05
 41,800 14.90 14.95 14.90 0 1,500 -0.0
#9 07/05/2024
14.90
0
 24,400 14.95 14.95 14.85 0 8,800 -0.1
#10 06/05/2024
14.90
0.10
 51,300 14.90 15 14.85 0 13,200 -0.2
#11 03/05/2024
14.80
-0.10
 57,400 14.95 14.95 14.80 0 20,800 -0.3
#12 02/05/2024
14.90
0.20
 18,400 14.80 14.90 14.70 2,000 0 0.0
#13 26/04/2024
14.70
-0.10
 27,600 14.80 14.85 14.70 1,000 0 0.0
#14 25/04/2024
14.80
0.10
 23,500 14.85 14.85 14.65 0 0 0
#15 24/04/2024
14.70
0
 58,400 14.80 14.80 14.65 0 25,400 -0.4
#16 23/04/2024
14.70
0
 20,000 14.80 14.80 14.65 0 300 -0.0
#17 22/04/2024
14.70
0.10
 16,300 14.65 14.80 14.65 0 500 -0.0
#18 19/04/2024
14.60
-0.15
 117,900 14.65 14.70 14.55 1,500 1,300 0.0
#19 17/04/2024
14.75
-0.10
 107,900 14.80 14.85 14.70 500 14,400 -0.2
#20 16/04/2024
14.85
0
 158,200 14.75 14.85 14.60 800 200 0.0
#21 15/04/2024
14.85
-0.10
 66,800 14.95 14.95 14.80 0 12,700 -0.2
#22 12/04/2024
14.95
-0.05
 60,000 14.95 15 14.90 0 22,300 -0.3
#23 11/04/2024
15
0
 28,800 15 15 14.95 0 15,800 -0.2
#24 10/04/2024
15
0
 55,600 15 15 14.95 0 23,000 -0.3
#25 09/04/2024
15
0.05
 58,500 15 15.10 14.95 22,500 9,500 0.2
#26 08/04/2024
14.95
0
 53,000 14.95 15.10 14.90 0 13,400 -0.2
#27 05/04/2024
14.95
-0.05
 55,500 15 15 14.95 0 0 0
#28 04/04/2024
15
0.05
 61,200 15 15.10 15 12,000 0 0.2
#29 03/04/2024
14.95
-0.10
 64,600 15.05 15.10 14.95 1,000 0 0.0
#30 02/04/2024
15.05
0
 61,900 15.05 15.10 14.95 0 100 -0.0
#31 01/04/2024
15.05
-0.05
 62,500 15.05 15.10 15 1,500 0 0.0
#32 29/03/2024
15.10
0
 17,400 15.10 15.10 15.05 0 500 -0.0
#33 28/03/2024
15.10
0.10
 71,500 15.10 15.10 15 0 2,000 -0.0
#34 27/03/2024
15
0.10
 69,800 14.95 15.10 14.95 0 0 0
#35 26/03/2024
14.90
-0.05
 30,300 15 15 14.90 0 0 0
#36 25/03/2024
14.95
0
 61,400 14.95 15 14.90 0 0 0
#37 22/03/2024
14.95
0
 60,800 14.95 15 14.90 0 0 0
#38 21/03/2024
14.95
0.05
 139,400 14.90 14.95 14.85 51,600 0 0.8
#39 20/03/2024
14.90
-0.05
 28,800 14.95 15 14.90 1,500 0 0.0
#40 19/03/2024
14.95
0
 30,200 14.95 15.05 14.90 0 0 0
#41 18/03/2024
14.95
0
 116,400 14.95 15.10 14.90 1,000 100 0.0
#42 15/03/2024
14.95
0
 204,600 14.95 15.05 14.85 0 0 0
#43 14/03/2024
14.95
-0.05
 24,900 15 15.10 14.95 0 100 -0.0
#44 13/03/2024
15
0
 153,600 15 15.15 15 30,000 0 0.5
#45 12/03/2024
15
0.10
 37,200 14.90 15.05 14.90 0 0 0
#46 11/03/2024
14.90
-0.10
 129,900 15 15 14.90 1,000 46,100 -0.7
#47 08/03/2024
15
-0.10
 92,800 15.10 15.10 14.95 0 33,900 -0.5
#48 07/03/2024
15.10
0.15
 48,500 14.95 15.10 14.95 0 14,800 -0.2
#49 06/03/2024
14.95
-0.10
 112,200 15.05 15.20 14.90 500 23,300 -0.3
#50 05/03/2024
15.05
-0.20
 128,900 15.25 15.25 15 0 0 0
#51 04/03/2024
15.25
0.05
 89,200 15.20 15.30 15.05 228,420 229,020 -0.0
#52 01/03/2024
15.20
0
 95,700 15.20 15.25 15.10 0 0 0
#53 29/02/2024
15.20
-0.05
 36,700 15.25 15.25 15.15 0 100 -0.0
#54 28/02/2024
15.25
0
 56,800 15.25 15.25 14.90 0 0 0
#55 27/02/2024
15.25
-0.05
 41,200 15.30 15.30 15.20 0 6,600 -0.1
#56 26/02/2024
15.30
0.05
 101,700 15.25 15.30 15.15 500 200 0.0
#57 23/02/2024
15.25
0
 121,900 15.25 15.45 15.20 30,000 0 0.5
#58 22/02/2024
15.25
-0.05
 28,700 15.30 15.35 15.20 0 100 -0.0
#59 21/02/2024
15.30
0
 104,400 15.30 15.40 15.20 4,000 0 0.1
#60 20/02/2024
15.30
0.05
 233,000 15.25 15.40 15.20 25,000 0 0.4
#61 19/02/2024
15.25
0.05
 101,500 15.20 15.30 15.20 20,000 100 0.3
#62 16/02/2024
15.20
0.10
 92,800 15.10 15.20 15.10 0 1,100 -0.0
#63 15/02/2024
15.10
0.20
 180,600 14.90 15.80 14.90 0 31,800 -0.5
#64 07/02/2024
14.90
-0.05
 29,300 14.95 14.95 14.85 0 30 -0.0
#65 06/02/2024
14.95
0.05
 21,800 14.90 14.95 14.80 0 25 0
#66 05/02/2024
14.90
0.15
 257,600 14.75 15 14.75 300 75,100 -1.1
#67 02/02/2024
14.75
0
 46,800 14.75 14.85 14.65 0 6,300 -0.1
#68 01/02/2024
14.75
0
 106,000 14.75 14.85 14.65 500 29,000 -0.4
#69 31/01/2024
14.75
-0.10
 335,800 14.85 14.90 14.60 7,500 10,000 -0.0
#70 30/01/2024
14.85
0
 59,200 14.85 14.90 14.80 0 26,000 -0.4
#71 29/01/2024
14.85
-0.05
 399,600 14.90 15 14.60 7,900 50,300 -0.6
#72 26/01/2024
14.90
0
 64,300 14.90 15 14.90 8,000 23,100 -0.2
#73 25/01/2024
14.90
-0.05
 112,600 14.95 15 14.85 0 22,200 -0.3
#74 24/01/2024
14.95
0
 77,500 14.95 14.95 14.90 2,400 36,600 -0.5
#75 23/01/2024
14.95
-0.10
 58,500 15.05 15.05 14.90 2,000 31,000 -0.4
#76 22/01/2024
15.05
0
 68,300 15.05 15.05 14.95 0 32,000 -0.5
#77 19/01/2024
15.05
0
 42,700 15.05 15.05 15 1,300 8,700 -0.1
#78 18/01/2024
15.05
0.10
 44,700 14.95 15.05 14.95 0 0 0
#79 17/01/2024
14.95
0
 48,100 14.95 14.95 14.90 0 5,000 -0.1
#80 16/01/2024
14.95
0.10
 32,500 14.85 14.95 14.85 200 0 0.0
#81 15/01/2024
14.85
-0.10
 85,700 14.95 14.95 14.85 5,000 5,200 -0.0
#82 12/01/2024
14.95
0.05
 53,300 14.90 15 14.85 2,000 1,000 0.0
#83 11/01/2024
14.90
-0.05
 80,000 14.95 15 14.90 0 0 0
#84 10/01/2024
14.95
0
 57,600 14.95 15 14.90 0 0 0
#85 09/01/2024
14.95
0
 60,900 14.95 15 14.90 0 0 0
#86 08/01/2024
14.95
-0.05
 49,200 15 15 14.90 100 0 0.0
#87 05/01/2024
15
0
 60,400 15 15 14.90 0 0 0
#88 04/01/2024
15
0
 71,700 15 15.05 14.95 5,000 100 0.1
#89 03/01/2024
15
0.10
 47,600 14.90 15 14.90 0 0 0
#90 02/01/2024
14.90
-0.10
 102,500 15 15 14.90 0 5,000 -0.1
#91 29/12/2023
15
0.05
 66,600 14.95 15 14.85 6,200 24,600 -0.3
#92 28/12/2023
14.95
0.05
 38,200 14.90 15.05 14.85 100 1,900 -0.0
#93 27/12/2023
14.90
-0.05
 50,100 14.95 14.95 14.70 500 400 0.0
#94 26/12/2023
14.95
0
 9,900 14.95 14.95 14.90 0 900 -0.0
#95 25/12/2023
14.95
0
 47,600 14.95 14.95 14.80 300 14,000 -0.2
#96 22/12/2023
14.95
-0.10
 87,000 15.05 15.05 14.85 10,000 0 0.1
#97 21/12/2023
15.05
0.05
 24,900 15 15.05 14.90 0 0 0
#98 20/12/2023
15
0.10
 47,600 14.90 15 14.90 0 0 0
#99 19/12/2023
14.90
0
 35,100 14.90 15 14.85 1,000 0 0.0
#100 18/12/2023
14.90
-0.15
 12,000 15.05 15.05 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |