CTCP Chương Dương (cdc)

25.50
0.10
(0.39%)
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
(2025-11-05) 		-3.50 -12.11% 9,877,600 -213,300 -6.0
25.40
28.90
25.50
2 tháng
(2025-10-06) 		-1.60 -5.93% 20,492,500 -103,200 -1.9
24.95
30
25.50
3 tháng
(2025-09-08) 		0.98 4.03% 37,450,500 201,400 6.0
22.92
30
25.50
6 tháng
(2025-06-09) 		12.23 92.91% 53,822,800 241,700 4.4
11.96
30
25.50
12 tháng
(2024-12-10) 		14.80 139.55% 62,075,800 115,149 2.2
10.54
30
25.50
24 tháng
(2023-12-18) 		12.80 101.54% 177,844,900 -37,451 -0.2
10.54
30
25.50
36 tháng
(2022-12-21) 		13.59 115.08% 290,281,100 227,549 7.6
10.54
30
25.50
60 tháng
(2020-12-31) 		13.46 112.79% 317,954,890 293,895 8.3
8.06
30
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
10.76
 43,200 10.86 10.86 10.54 0 4,800 -0.1
29/04/2022
10.86
 42,300 10.92 11.02 10.83 0 0 0
28/04/2022
10.92
 51,800 10.92 10.98 10.79 0 0 0
27/04/2022
10.92
 33,700 11.02 11.02 10.86 0 0 0
26/04/2022
11.02
 52,700 10.98 11.02 10.76 0 0 0
25/04/2022
10.98
 92,900 11.17 11.43 10.83 0 300 -0.0
22/04/2022
11.17
 77,700 10.73 11.17 10.73 0 400 -0.0
21/04/2022
10.73
 45,100 10.73 10.73 10.54 0 0 0
20/04/2022
10.73
 36,300 10.54 10.73 10.48 0 0 0
19/04/2022
10.54
 39,400 10.44 10.67 10.41 0 100 -0.0
18/04/2022
10.44
 36,200 10.67 10.73 10.22 0 200 -0.0
15/04/2022
10.67
 47,000 10.60 10.79 10.44 0 0 0
14/04/2022
10.60
 41,500 10.51 10.79 10.51 0 0 0
13/04/2022
10.51
 50,500 10.54 10.54 10.29 0 0 0
12/04/2022
10.54
 38,700 10.60 10.70 10.44 0 200 -0.0
08/04/2022
10.60
 28,800 10.67 10.73 10.48 0 0 0
07/04/2022
10.67
 24,700 10.44 10.79 10.48 0 0 0
06/04/2022
10.44
 18,300 10.67 10.76 10.44 0 0 0
05/04/2022
10.67
 36,900 10.95 10.95 10.57 0 0 0
04/04/2022
10.95
 71,800 11.21 11.37 10.86 0 0 0
01/04/2022
11.21
 22,200 11.81 11.81 11.14 0 0 0
31/03/2022
11.81
 47,400 11.81 12.63 11.81 0 0 0
30/03/2022
11.81
 280,200 11.05 11.81 11.05 0 0 0
29/03/2022
11.05
 75,300 10.48 11.11 10.44 0 0 0
28/03/2022
10.48
 34,200 10.51 10.54 10.16 0 0 0
25/03/2022
10.51
 15,900 10.51 10.51 10.38 0 0 0
24/03/2022
10.51
 36,500 10.48 10.54 10.35 0 0 0
23/03/2022
10.48
 16,600 10.48 10.51 10.35 0 0 0
22/03/2022
10.48
 18,400 10.54 10.57 10.44 0 0 0
21/03/2022
10.54
 14,300 10.54 10.54 10.35 0 0 0
18/03/2022
10.54
 10,300 10.60 10.60 10.16 0 0 0
17/03/2022
10.60
 22,900 10.41 10.60 10.48 0 0 0
16/03/2022
10.41
 14,800 10.32 10.41 10.22 0 0 0
15/03/2022
10.32
 16,800 10.22 10.32 10.13 0 0 0
14/03/2022
10.22
 17,700 10.16 10.29 10.10 0 0 0
11/03/2022
10.16
 30,200 10.29 10.35 10.03 0 0 0
10/03/2022
10.29
 28,000 10.03 10.41 10.10 0 0 0
09/03/2022
10.03
 11,800 10.10 10.10 9.90 0 0 0
08/03/2022
10.10
 22,200 10.22 10.29 10.10 0 0 0
07/03/2022
10.22
 57,800 10.54 10.54 10.13 0 0 0
04/03/2022
10.54
 23,600 10.57 10.60 10.35 0 0 0
03/03/2022
10.57
 19,700 10.48 10.57 10.48 0 0 0
02/03/2022
10.48
 53,700 10.29 10.79 10.29 0 0 0
01/03/2022
10.29
 47,100 10.03 10.29 10.10 0 31,200 -0.5
28/02/2022
10.03
 16,400 10.10 10.16 9.97 0 7,300 -0.1
25/02/2022
10.10
 15,300 9.97 10.16 9.97 0 9,800 -0.2
24/02/2022
9.97
 15,700 10.16 10.22 9.97 0 6,700 -0.1
23/02/2022
10.16
 19,000 10.16 10.29 10.10 0 7,700 -0.1
22/02/2022
10.16
 12,000 10.22 10.35 10.10 0 4,800 -0.1
21/02/2022
10.22
 58,000 9.97 10.29 10.03 0 29,800 -0.5
18/02/2022
9.97
 47,900 10.22 10.22 9.94 0 19,700 -0.3
17/02/2022
10.22
 20,700 10.29 10.35 10.19 0 10,400 -0.2
16/02/2022
10.29
 17,300 10.35 10.35 10.19 0 8,200 -0.1
15/02/2022
10.35
 15,600 10.41 10.41 10.16 0 0 0
14/02/2022
10.41
 1,000 10.48 10.48 9.78 0 0 0
11/02/2022
10.48
 0 10.48 10.48 10.48 0 0 0
10/02/2022
10.48
 1,200 10.48 10.48 10.41 0 0 0
09/02/2022
10.48
 1,600 10.48 10.51 10.16 0 0 0
08/02/2022
10.48
 100 10.48 10.48 10.48 0 0 0
07/02/2022
10.48
 2,600 10.41 10.48 10.03 0 0 0
28/01/2022
10.41
 200 10.44 10.44 10.41 0 0 0
27/01/2022
10.44
 700 10.60 10.60 10.03 0 0 0
26/01/2022
10.60
 200 10.67 10.67 10 0 0 0
25/01/2022
10.67
 0 10.67 10.67 10.67 0 0 0
24/01/2022
10.67
 4,300 10.73 10.73 10.06 0 0 0
21/01/2022
10.73
 1,000 10.54 10.76 10.35 0 0 0
20/01/2022
10.54
 9,100 10.48 10.79 10.48 8,800 0 0.1
19/01/2022
10.48
 6,200 10.41 10.48 9.81 0 0 0
18/01/2022
10.41
 3,900 10.73 10.73 9.71 0 3,100 -0.0
17/01/2022
10.73
 0 10.73 10.73 10.73 0 0 0
14/01/2022
10.73
 24,000 10.79 10.79 10.10 0 15,700 -0.3
13/01/2022
10.79
 13,900 10.73 10.79 10.73 0 6,200 -0.1
12/01/2022
10.73
 13,400 11.08 11.08 10.35 0 2,900 -0.0
11/01/2022
11.08
 12,600 10.95 11.11 11.05 0 5,400 -0.1
10/01/2022
10.95
 16,900 10.92 11.05 10.79 0 8,400 -0.1
07/01/2022
10.92
 36,500 11.17 11.17 10.92 0 16,000 -0.3
06/01/2022
11.17
 42,000 11.43 11.43 10.98 0 11,000 -0.2
05/01/2022
11.43
 14,200 11.24 11.75 11.11 0 0 0
04/01/2022
11.24
 17,700 11.24 11.75 11.24 0 0 0
31/12/2021
11.24
 115,900 10.67 11.30 10.73 0 0 0
30/12/2021
10.67
 3,600 10.79 10.79 10.29 0 0 0
29/12/2021
10.79
 10,800 10.54 10.79 10.54 0 0 0
28/12/2021
10.54
 1,900 10.54 10.73 10.54 0 0 0
27/12/2021
10.54
 25,800 10.51 10.79 10.54 0 0 0
24/12/2021
10.51
 700 10.67 10.67 10.51 0 0 0
23/12/2021
10.67
 7,800 10.67 10.79 10.67 100 0 0.0
22/12/2021
10.67
 8,600 10.60 10.73 10.35 0 0 0
21/12/2021
10.60
 22,800 10.29 10.79 10.29 0 0 0
20/12/2021
10.29
 6,600 10.60 10.79 10.29 0 0 0
17/12/2021
10.60
 31,900 10.73 10.92 10.60 0 0 0
16/12/2021
10.73
 5,400 10.41 10.79 10.16 0 0 0
15/12/2021
10.41
 400 10.79 10.79 10.41 0 0 0
14/12/2021
10.79
 22,500 10.73 11.11 10.41 0 0 0
13/12/2021
10.73
 7,600 10.29 10.79 9.84 0 0 0
10/12/2021
10.29
 1,500 10.35 10.48 10.29 0 0 0
09/12/2021
10.35
 11,400 10.41 10.41 10.16 0 0 0
08/12/2021
10.41
 14,000 10.48 10.48 10.41 0 0 0
07/12/2021
10.48
 3,800 10.67 10.67 10.35 100 0 0.0
06/12/2021
10.67
 21,400 10.41 10.79 10.35 0 0 0
03/12/2021
10.41
 6,600 10.67 10.67 10.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |