CTCP Chương Dương (cdc)

24.20
-0.20
(-0.82%)
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
(2025-12-29) 		-0.30 -1.21% 3,760,700 -126,300 -3.1
23.70
24.95
24.20
2 tháng
(2025-12-01) 		-2.20 -8.27% 10,301,500 -247,500 -6.4
23.50
26.60
24.20
3 tháng
(2025-10-30) 		-4.10 -14.39% 20,385,600 -296,700 -8.2
23.50
30
24.20
6 tháng
(2025-08-01) 		8.90 57.42% 58,150,600 155,900 2.2
15.42
30
24.20
12 tháng
(2025-02-03) 		13.42 122.14% 67,805,500 127,149 1.6
10.67
30
24.20
24 tháng
(2024-02-15) 		11.57 90.25% 160,439,900 -544,151 -10.7
10.54
30
24.20
36 tháng
(2023-02-13) 		12.81 110.58% 291,075,600 93,649 3.8
10.54
30
24.20
60 tháng
(2021-02-23) 		14.30 141.70% 325,674,100 201,415 6.0
8.06
30
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
10.86
 144,500 10.79 10.95 10.76 0 0 0
22/06/2022
10.79
 146,200 10.67 10.79 10.67 0 0 0
21/06/2022
10.67
 84,500 10.95 10.98 10.67 0 0 0
20/06/2022
10.95
 93,100 10.92 11.05 10.86 0 0 0
17/06/2022
10.92
 89,200 11.02 11.02 10.83 0 0 0
16/06/2022
11.02
 74,900 10.92 11.08 10.86 0 0 0
15/06/2022
10.92
 134,100 10.92 10.98 10.79 0 0 0
14/06/2022
10.92
 61,800 10.92 10.98 10.83 0 0 0
13/06/2022
10.92
 74,200 10.98 10.98 10.79 0 0 0
10/06/2022
10.98
 96,100 10.79 10.98 10.70 0 0 0
09/06/2022
10.79
 86,000 10.70 10.89 10.70 0 0 0
08/06/2022
10.70
 93,600 10.35 10.76 10.44 0 0 0
07/06/2022
10.35
 42,000 10.57 10.57 10.32 0 0 0
06/06/2022
10.57
 112,200 10.57 10.76 10.54 0 0 0
03/06/2022
10.57
 74,800 11.11 11.11 10.57 0 0 0
02/06/2022
11.11
 107,600 11.17 11.21 11.02 0 0 0
01/06/2022
11.17
 85,900 11.14 11.24 11.08 0 0 0
31/05/2022
11.14
 105,600 11.24 11.30 11.14 0 0 0
30/05/2022
11.24
 116,200 11.17 11.27 11.02 0 0 0
27/05/2022
11.17
 147,700 11.30 11.37 11.17 0 0 0
26/05/2022
11.30
 117,200 11.30 11.37 11.17 0 0 0
25/05/2022
11.30
 64,600 11.27 11.30 11.11 0 0 0
24/05/2022
11.27
 73,300 11.24 11.30 11.11 0 0 0
23/05/2022
11.24
 80,600 11.30 11.33 11.11 0 0 0
20/05/2022
11.30
 64,300 11.27 11.37 11.21 0 0 0
19/05/2022
11.27
 55,200 11.21 11.27 10.95 0 0 0
18/05/2022
11.21
 51,300 11.11 11.33 11.05 0 0 0
17/05/2022
11.11
 53,800 10.79 11.14 10.76 0 0 0
16/05/2022
10.79
 51,500 10.48 10.89 10.48 0 0 0
13/05/2022
10.48
 73,100 10.70 10.73 10.44 0 0 0
12/05/2022
10.70
 30,400 10.70 10.73 10.57 0 0 0
11/05/2022
10.70
 37,400 10.54 10.79 10.57 0 0 0
10/05/2022
10.54
 31,700 10.38 10.54 10.32 0 100 -0.0
09/05/2022
10.38
 30,900 10.41 10.41 10.16 0 0 0
06/05/2022
10.41
 39,000 10.60 10.60 10.16 0 0 0
05/05/2022
10.60
 45,600 10.76 10.76 10.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |