CTCP Chương Dương (cdc)

22.70
-0.20
(-0.87%)
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
(2026-02-11) 		-1.30 -5.37% 2,154,900 -2,800 -0.1
22.20
24.40
22.70
2 tháng
(2026-01-12) 		-1.50 -6.15% 5,798,700 -130,600 -3.1
22.20
24.90
22.70
3 tháng
(2025-12-15) 		-0.60 -2.55% 10,522,600 -114,100 -2.8
22.20
24.95
22.70
6 tháng
(2025-09-15) 		-1.10 -4.58% 45,106,800 -407,800 -10.8
22.20
30
22.70
12 tháng
(2025-03-18) 		9.50 70.94% 69,633,200 55,195 -0.1
11.96
30
22.70
24 tháng
(2024-03-25) 		10.11 79% 150,220,700 -742,851 -15.0
10.54
30
22.70
36 tháng
(2023-03-29) 		11.25 96.55% 282,302,300 -37,451 -0.7
10.54
30
22.70
60 tháng
(2021-04-08) 		13 131.20% 328,865,600 126,515 4.2
8.06
30
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
12
 110,700 11.94 12.13 11.94 0 0 -0.0
29/07/2022
11.94
 90,300 11.97 12.03 11.84 0 0 -0.0
28/07/2022
11.97
 180,900 11.81 12 11.81 0 0 -0.0
27/07/2022
11.81
 102,400 11.81 11.84 11.65 0 0 -0.0
26/07/2022
11.81
 98,000 11.75 11.90 11.71 0 0 -0.0
25/07/2022
11.75
 100,300 11.81 11.87 11.65 0 0 -0.0
22/07/2022
11.81
 109,200 11.78 11.87 11.71 0 0 -0.0
21/07/2022
11.78
 114,400 11.68 11.81 11.65 0 0 -0.0
20/07/2022
11.68
 94,700 11.68 11.81 11.56 0 0 -0.0
19/07/2022
11.68
 95,500 11.62 11.71 11.56 0 0 -0.0
18/07/2022
11.62
 95,100 11.59 11.68 11.59 0 0 -0.0
15/07/2022
11.59
 164,400 11.33 11.68 11.30 0 200 -0.0
14/07/2022
11.33
 113,800 11.33 11.33 11.17 0 0 0
13/07/2022
11.33
 134,600 11.24 11.37 11.17 0 0 0
12/07/2022
11.24
 132,900 11.11 11.27 11.05 0 0 0
11/07/2022
11.11
 109,200 11.14 11.24 10.89 0 0 0
08/07/2022
11.14
 120,500 10.92 11.27 10.92 0 0 0
07/07/2022
10.92
 71,500 10.92 10.98 10.79 0 0 0
06/07/2022
10.92
 102,500 10.95 10.98 10.83 0 0 0
05/07/2022
10.95
 106,400 10.92 11.05 10.79 0 0 0
04/07/2022
10.92
 95,900 10.86 11.02 10.79 0 0 0
01/07/2022
10.86
 85,000 10.92 10.95 10.76 0 0 0
30/06/2022
10.92
 87,300 10.95 10.95 10.83 0 0 0
29/06/2022
10.95
 101,500 10.95 10.95 10.79 0 0 0
28/06/2022
10.95
 117,300 10.92 10.98 10.83 0 0 0
27/06/2022
10.92
 101,300 10.95 11.08 10.86 0 0 0
24/06/2022
10.95
 122,400 10.86 11.08 10.86 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |