CTCP Chương Dương (cdc)

18.70
0.40
(2.19%)
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
(2026-06-29) 		-1.10 -5.67% 3,071,100 -61,895 0
18.30
20
18.70
2 tháng
(2026-06-01) 		-2.30 -11.17% 5,183,200 -298,995 0
18.15
20.60
18.70
3 tháng
(2026-05-04) 		-0.90 -4.69% 9,661,600 -107,379 0
18.15
22.10
18.70
6 tháng
(2026-01-30) 		1.60 9.55% 29,073,700 -304,459 -4.7
14.73
22.10
18.70
12 tháng
(2025-08-04) 		7.50 69.52% 87,389,500 -161,159 -2.8
10.51
22.10
18.70
24 tháng
(2024-08-08) 		10.29 128.50% 132,346,300 -648,810 -11.8
7.19
22.10
18.70
36 tháng
(2023-08-14) 		10.29 128.50% 265,623,000 -491,310 -8.5
7.19
22.10
18.70
60 tháng
(2021-08-24) 		12.35 207.44% 353,615,500 -145,644 0.5
5.95
22.10
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
8.01
 100,300 8.05 8.10 7.94 0 0 -0.0
22/07/2022
8.05
 109,200 8.03 8.10 7.99 0 0 -0.0
21/07/2022
8.03
 114,400 7.97 8.05 7.94 0 0 -0.0
20/07/2022
7.97
 94,700 7.97 8.05 7.88 0 0 -0.0
19/07/2022
7.97
 95,500 7.92 7.99 7.88 0 0 -0.0
18/07/2022
7.92
 95,100 7.90 7.97 7.90 0 0 -0.0
15/07/2022
7.90
 164,400 7.73 7.97 7.71 0 200 -0.0
14/07/2022
7.73
 113,800 7.73 7.73 7.62 0 0 0
13/07/2022
7.73
 134,600 7.66 7.75 7.62 0 0 0
12/07/2022
7.66
 132,900 7.58 7.68 7.53 0 0 0
11/07/2022
7.58
 109,200 7.60 7.66 7.42 0 0 0
08/07/2022
7.60
 120,500 7.45 7.68 7.45 0 0 0
07/07/2022
7.45
 71,500 7.45 7.49 7.36 0 0 0
06/07/2022
7.45
 102,500 7.47 7.49 7.38 0 0 0
05/07/2022
7.47
 106,400 7.45 7.53 7.36 0 0 0
04/07/2022
7.45
 95,900 7.40 7.51 7.36 0 0 0
01/07/2022
7.40
 85,000 7.45 7.47 7.34 0 0 0
30/06/2022
7.45
 87,300 7.47 7.47 7.38 0 0 0
29/06/2022
7.47
 101,500 7.47 7.47 7.36 0 0 0
28/06/2022
7.47
 117,300 7.45 7.49 7.38 0 0 0
27/06/2022
7.45
 101,300 7.47 7.55 7.40 0 0 0
24/06/2022
7.47
 122,400 7.40 7.55 7.40 0 0 0
23/06/2022
7.40
 144,500 7.36 7.47 7.34 0 0 0
22/06/2022
7.36
 146,200 7.27 7.36 7.27 0 0 0
21/06/2022
7.27
 84,500 7.47 7.49 7.27 0 0 0
20/06/2022
7.47
 93,100 7.45 7.53 7.40 0 0 0
17/06/2022
7.45
 89,200 7.51 7.51 7.38 0 0 0
16/06/2022
7.51
 74,900 7.45 7.55 7.40 0 0 0
15/06/2022
7.45
 134,100 7.45 7.49 7.36 0 0 0
14/06/2022
7.45
 61,800 7.45 7.49 7.38 0 0 0
13/06/2022
7.45
 74,200 7.49 7.49 7.36 0 0 0
10/06/2022
7.49
 96,100 7.36 7.49 7.29 0 0 0
09/06/2022
7.36
 86,000 7.29 7.42 7.29 0 0 0
08/06/2022
7.29
 93,600 7.06 7.34 7.12 0 0 0
07/06/2022
7.06
 42,000 7.21 7.21 7.03 0 0 0
06/06/2022
7.21
 112,200 7.21 7.34 7.19 0 0 0
03/06/2022
7.21
 74,800 7.58 7.58 7.21 0 0 0
02/06/2022
7.58
 107,600 7.62 7.64 7.51 0 0 0
01/06/2022
7.62
 85,900 7.60 7.66 7.55 0 0 0
31/05/2022
7.60
 105,600 7.66 7.71 7.60 0 0 0
30/05/2022
7.66
 116,200 7.62 7.68 7.51 0 0 0
27/05/2022
7.62
 147,700 7.71 7.75 7.62 0 0 0
26/05/2022
7.71
 117,200 7.71 7.75 7.62 0 0 0
25/05/2022
7.71
 64,600 7.68 7.71 7.58 0 0 0
24/05/2022
7.68
 73,300 7.66 7.71 7.58 0 0 0
23/05/2022
7.66
 80,600 7.71 7.73 7.58 0 0 0
20/05/2022
7.71
 64,300 7.68 7.75 7.64 0 0 0
19/05/2022
7.68
 55,200 7.64 7.68 7.47 0 0 0
18/05/2022
7.64
 51,300 7.58 7.73 7.53 0 0 0
17/05/2022
7.58
 53,800 7.36 7.60 7.34 0 0 0
16/05/2022
7.36
 51,500 7.14 7.42 7.14 0 0 0
13/05/2022
7.14
 73,100 7.29 7.32 7.12 0 0 0
12/05/2022
7.29
 30,400 7.29 7.32 7.21 0 0 0
11/05/2022
7.29
 37,400 7.19 7.36 7.21 0 0 0
10/05/2022
7.19
 31,700 7.08 7.19 7.03 0 100 -0.0
09/05/2022
7.08
 30,900 7.10 7.10 6.93 0 0 0
06/05/2022
7.10
 39,000 7.23 7.23 6.93 0 0 0
05/05/2022
7.23
 45,600 7.34 7.34 7.03 0 0 0
04/05/2022
7.34
 43,200 7.40 7.40 7.19 0 4,800 -0.1
29/04/2022
7.40
 42,300 7.45 7.51 7.38 0 0 0
28/04/2022
7.45
 51,800 7.45 7.49 7.36 0 0 0
27/04/2022
7.45
 33,700 7.51 7.51 7.40 0 0 0
26/04/2022
7.51
 52,700 7.49 7.51 7.34 0 0 0
25/04/2022
7.49
 92,900 7.62 7.79 7.38 0 300 -0.0
22/04/2022
7.62
 77,700 7.32 7.62 7.32 0 400 -0.0
21/04/2022
7.32
 45,100 7.32 7.32 7.19 0 0 0
20/04/2022
7.32
 36,300 7.19 7.32 7.14 0 0 0
19/04/2022
7.19
 39,400 7.12 7.27 7.10 0 100 -0.0
18/04/2022
7.12
 36,200 7.27 7.32 6.97 0 200 -0.0
15/04/2022
7.27
 47,000 7.23 7.36 7.12 0 0 0
14/04/2022
7.23
 41,500 7.16 7.36 7.16 0 0 0
13/04/2022
7.16
 50,500 7.19 7.19 7.01 0 0 0
12/04/2022
7.19
 38,700 7.23 7.29 7.12 0 200 -0.0
08/04/2022
7.23
 28,800 7.27 7.32 7.14 0 0 0
07/04/2022
7.27
 24,700 7.12 7.36 7.14 0 0 0
06/04/2022
7.12
 18,300 7.27 7.34 7.12 0 0 0
05/04/2022
7.27
 36,900 7.47 7.47 7.21 0 0 0
04/04/2022
7.47
 71,800 7.64 7.75 7.40 0 0 0
01/04/2022
7.64
 22,200 8.05 8.05 7.60 0 0 0
31/03/2022
8.05
 47,400 8.05 8.61 8.05 0 0 0
30/03/2022
8.05
 280,200 7.53 8.05 7.53 0 0 0
29/03/2022
7.53
 75,300 7.14 7.58 7.12 0 0 0
28/03/2022
7.14
 34,200 7.16 7.19 6.93 0 0 0
25/03/2022
7.16
 15,900 7.16 7.16 7.08 0 0 0
24/03/2022
7.16
 36,500 7.14 7.19 7.06 0 0 0
23/03/2022
7.14
 16,600 7.14 7.16 7.06 0 0 0
22/03/2022
7.14
 18,400 7.19 7.21 7.12 0 0 0
21/03/2022
7.19
 14,300 7.19 7.19 7.06 0 0 0
18/03/2022
7.19
 10,300 7.23 7.23 6.93 0 0 0
17/03/2022
7.23
 22,900 7.10 7.23 7.14 0 0 0
16/03/2022
7.10
 14,800 7.03 7.10 6.97 0 0 0
15/03/2022
7.03
 16,800 6.97 7.03 6.90 0 0 0
14/03/2022
6.97
 17,700 6.93 7.01 6.88 0 0 0
11/03/2022
6.93
 30,200 7.01 7.06 6.84 0 0 0
10/03/2022
7.01
 28,000 6.84 7.10 6.88 0 0 0
09/03/2022
6.84
 11,800 6.88 6.88 6.75 0 0 0
08/03/2022
6.88
 22,200 6.97 7.01 6.88 0 0 0
07/03/2022
6.97
 57,800 7.19 7.19 6.90 0 0 0
04/03/2022
7.19
 23,600 7.21 7.23 7.06 0 0 0
03/03/2022
7.21
 19,700 7.14 7.21 7.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |