Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	18.50	103,900	18.50	19	18.35	0	400	0
28/07/2026	18.30	240,900	18.20	18.40	17.90	1,600	705	0
27/07/2026	18.30	96,700	18.30	18.50	18	0	300	0
24/07/2026	18.30	102,900	18.20	18.40	18	100	1,900	0
23/07/2026	18.30	106,700	18.40	18.40	17.95	0	4,410	0
22/07/2026	18.40	89,500	18.60	18.60	18.05	300	5,800	0
21/07/2026	18.50	106,400	18.40	18.50	18.10	1,100	5,369	0
20/07/2026	18.50	88,000	18.60	18.60	18.10	1,700	4,000	0
17/07/2026	18.60	105,300	18.70	18.70	18.35	400	3,401	0
16/07/2026	18.70	179,800	18.60	18.90	18.40	1,900	5,110	0
15/07/2026	18.70	184,700	18.80	19	18.40	700	5,100	0
14/07/2026	18.80	228,100	18.40	19	18.40	6,600	12,500	0
13/07/2026	18.90	206,200	18	18.90	18	6,600	6,700	0
10/07/2026	18.60	175,600	18.60	18.80	18	400	5,100	0
09/07/2026	18.60	101,200	18.60	18.90	18.45	1,600	10,300	0
08/07/2026	18.90	132,100	18.80	19	18.40	2,800	9,800	0
07/07/2026	18.65	141,800	18.90	19	18.40	6,200	13,500	0
06/07/2026	19.10	189,400	19.40	19.70	18.70	5,300	15,100	0
03/07/2026	19.80	137,000	19.90	20.30	19.60	2,300	1,100	0
02/07/2026	20	118,200	20.10	20.20	19.70	100	0	0
01/07/2026	19.90	144,300	19.90	20.10	19.50	2,100	4,000	0
30/06/2026	20	105,000	19.30	20	19.20	9,000	0	0
29/06/2026	19.40	91,300	19.20	19.40	19	1,500	0	0
26/06/2026	19.20	104,200	18.90	19.30	18.70	5,900	0	0
25/06/2026	18.90	98,600	18.70	18.90	18.60	4,600	0	0
24/06/2026	18.90	131,500	18.70	19	18.50	0	500	0
23/06/2026	18.95	69,000	18.70	19	18.40	0	400	0
22/06/2026	18.60	91,800	19	19.05	18.30	400	9,100	0
19/06/2026	18.80	74,100	18.60	18.80	18.50	100	500	0
18/06/2026	18.80	72,700	18.55	18.90	18.50	0	0	0
17/06/2026	18.90	77,100	18.70	18.90	18.45	0	2,200	0
16/06/2026	18.65	92,800	18.85	18.90	18.30	0	7,300	0
15/06/2026	18.70	73,600	18.50	18.70	18.30	0	3,100	0
12/06/2026	18.70	88,200	18.40	19	18.15	0	7,300	0
11/06/2026	18.40	135,600	18.50	18.80	18.10	2,700	15,300	0
10/06/2026	18.80	231,700	17.80	18.80	17.10	4,200	44,800	0
09/06/2026	18.20	229,800	17.80	18.20	17	10,300	38,600	0
08/06/2026	18.15	181,500	18.10	18.15	17.10	100	32,400	0
05/06/2026	18.20	56,800	18.80	18.80	17.80	0	22,800	0
04/06/2026	18.90	103,400	20	20	18.30	0	31,400	0
03/06/2026	19.55	54,400	20.50	20.50	19.25	0	25,800	0
02/06/2026	20.40	68,000	20.70	20.70	19.80	0	17,900	0
01/06/2026	20.60	77,300	20.60	20.80	20.30	0	6,000	0
29/05/2026	20.70	73,100	20.80	20.80	20.50	9,000	4,400	0
28/05/2026	20.80	76,600	20.80	20.80	20.25	0	8,900	0
27/05/2026	20.80	71,700	20.50	21	20.45	9,200	2,700	0
26/05/2026	20.45	103,300	20.90	20.90	19.90	12,800	12,400	0
25/05/2026	21	94,900	22	22	20.60	1,600	28,700	0
22/05/2026	22.10	100,900	21.80	23.50	21.70	28,500	10,700	0
21/05/2026	22	113,400	21.70	22.20	21.70	30,100	1,900	0
20/05/2026	21.90	103,000	21.70	22.50	21	43,900	2,300	0
19/05/2026	21.90	91,600	21.20	22.60	21.20	40,700	600	0
18/05/2026	21.60	149,800	20.90	21.80	20.70	62,500	300	0
15/05/2026	21	290,300	20.90	21	20.40	30,200	4,400	0
14/05/2026	21.10	285,500	21.30	21.40	20.30	8,000	16,600	0
13/05/2026	21.50	393,900	21.80	22	20.30	5,500	8,100	0
12/05/2026	21.80	254,700	21	21.80	20.80	24,400	3,400	0
11/05/2026	20.40	393,100	19.40	20.40	19.10	16,700	11,700	0
08/05/2026	19.10	366,000	18.80	19.10	18.60	10,100	6,584	0
07/05/2026	19	256,500	19.10	19.20	18.60	1,300	11,500	0
06/05/2026	19.10	527,100	19.50	19.50	18.55	4,000	22,900	0
05/05/2026	19	236,200	19	19.10	18.70	0	300	0
04/05/2026	19.20	496,800	18.80	19.20	18.10	15,400	3,900	0
29/04/2026	18.80	401,300	18.40	18.80	18.15	32,600	3,400	0
28/04/2026	17.70	192,400	19	19	17.70	1,400	500	0
24/04/2026	19	199,200	19.30	19.30	18.40	0	8,700	0
23/04/2026	19	265,300	18.90	19.20	18.55	0	7,100	0
22/04/2026	18.60	671,100	18.40	18.60	17.80	300	11,560	0
21/04/2026	18.50	180,000	19.50	19.50	18.50	800	5,500	0
20/04/2026	19.20	203,900	19.60	19.60	18.50	1,600	4,320	0
17/04/2026: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
17/04/2026	19.50	773,800	20.05	20.05	18	100	3,700	0
16/04/2026	18.75	1,104,400	17.93	18.75	17.05	0	8,500	0
15/04/2026	17.93	1,629,100	16.91	17.93	16.70	7,000	4,200	0
14/04/2026	16.91	1,952,900	16.16	16.91	15.61	40,100	3,200	0
13/04/2026	15.89	1,634,600	16.02	16.12	15.68	500	1,100	0
10/04/2026	15.95	1,553,400	16.02	16.09	15.68	700	3,600	0
09/04/2026	15.95	1,369,600	15.41	16.02	15.31	1,600	1,000	0
08/04/2026	15.55	1,164,500	15.89	15.89	15.27	200	0	0
07/04/2026	15.61	1,245,000	15.89	15.89	15.41	0	1,200	0.1
06/04/2026	15.61	101,700	15.34	15.82	15.14	300	400	-0.0
03/04/2026	15.27	98,100	14.93	15.27	14.86	0	6,800	-0.2
02/04/2026	14.93	123,100	14.73	15.34	14.73	4,000	3,300	0.0
01/04/2026	14.73	94,400	14.86	14.93	14.69	0	9,700	-0.2
31/03/2026	14.86	88,100	14.73	14.86	14.59	200	11,000	-0.2
30/03/2026	14.73	104,300	14.73	14.80	14.42	1,300	14,400	-0.3
27/03/2026	14.80	76,200	14.80	14.83	14.59	1,300	14,400	-0.3
26/03/2026	14.86	80,500	15.00	15.07	14.66	8,200	14,500	-0.1
25/03/2026	14.80	91,300	14.59	14.93	14.59	100	16,500	-0.4
24/03/2026	14.86	84,300	14.80	14.86	14.56	0	9,100	-0.2
23/03/2026	14.73	65,900	14.80	14.80	14.52	0	9,100	-0.2
20/03/2026	15.00	86,400	14.69	15.00	14.45	0	19,200	-0.4
19/03/2026	14.80	30,700	14.76	14.86	14.59	1,300	15,400	-0.3
18/03/2026	15.00	61,900	15.34	15.34	14.66	0	17,100	-0.4
17/03/2026	15.27	80,900	15.44	15.44	14.83	0	21,200	-0.5
16/03/2026	15.41	102,500	15.48	15.55	15.27	5,800	1,500	0.1
13/03/2026	15.48	100,700	15.68	15.68	15.48	5,800	1,500	0.1
12/03/2026	15.61	98,300	15.55	15.61	15.31	2,200	800	0.0
11/03/2026	15.55	102,300	15.07	15.68	15.00	7,600	300	0.2
10/03/2026	15.14	55,500	15.20	15.27	14.86	400	5,600	-0.1
09/03/2026	15.14	19,200	15.68	15.68	14.69	400	5,600	-0.1
06/03/2026	15.68	113,600	15.68	15.75	15.34	24,300	5,500	0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-1.10	-5.67%	2,830,200	-62,790	0	18.30 20 18.30
2 tháng (2026-05-29)	-2.40	-11.59%	5,015,400	-295,290	0	18.15 20.70 18.30
3 tháng (2026-04-29)	-0.50	-2.66%	9,822,000	-79,074	0	18.15 22.10 18.30
6 tháng (2026-01-29)	1.66	10%	29,003,800	-302,254	-4.7	14.73 22.10 18.30
12 tháng (2025-08-04)	7.50	69.52%	87,148,600	-162,054	-2.8	10.51 22.10 18.30
24 tháng (2024-08-07)	10.29	128.50%	132,589,500	-677,705	-12.3	7.19 22.10 18.30
36 tháng (2023-08-14)	10.29	128.50%	265,382,100	-492,205	-8.5	7.19 22.10 18.30
60 tháng (2021-08-23)	12.37	208.56%	353,388,700	-145,539	0.6	5.93 22.10 18.30

CTCP Chương Dương (cdc)

THỐNG KÊ GIAO DỊCH