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)
02/12/2021
10.67
 4,100 10.86 10.86 10.67 0 0 0
01/12/2021
10.86
 3,200 10.79 10.92 10.73 0 0 0
30/11/2021
10.79
 37,700 10.73 11.17 10 0 0 0
29/11/2021
10.73
 4,200 10.67 10.79 9.97 0 0 0
26/11/2021
10.67
 16,600 10.67 10.67 10.22 0 0 0
25/11/2021
10.67
 26,800 10.35 10.92 9.84 0 0 0
24/11/2021
10.35
 17,600 10.92 11.05 10.35 0 0 0
23/11/2021
10.92
 2,600 10.60 11.11 10.32 0 0 0
22/11/2021
10.60
 5,500 11.24 11.30 10.60 0 0 0
19/11/2021
11.24
 33,200 11.43 11.43 10.79 0 0 0
18/11/2021
11.43
 14,900 11.21 11.49 11.21 3,100 0 0.1
17/11/2021
11.21
 11,300 11.75 11.75 10.98 0 0 0
16/11/2021
11.75
 45,700 11.33 12.06 11.43 0 0 0
15/11/2021
11.33
 87,200 10.60 11.33 10.60 200 0 0.0
12/11/2021
10.60
 36,800 10.35 10.67 10.41 2,300 0 0.0
11/11/2021
10.35
 5,900 10.35 10.60 10.35 2,600 0 0.0
10/11/2021
10.35
 30,400 10.35 10.44 10.35 3,000 100 0
09/11/2021
10.35
 8,100 10.44 10.48 10.25 0 0 0
08/11/2021
10.44
 19,800 10.70 10.70 10.16 5,800 0 0.1
05/11/2021
10.70
 12,200 10.54 10.70 10.54 9,700 0 0.2
04/11/2021
10.54
 37,700 10.60 10.67 10.54 28,000 0 0
03/11/2021
10.60
 43,000 10.73 10.79 10.60 19,500 0 0.3
02/11/2021
10.73
 9,500 10.48 10.79 10.48 0 0 0
01/11/2021
10.48
 16,700 10.16 10.54 10.16 1,400 0 0.0
29/10/2021
10.16
 20,000 10.13 10.16 10.10 1,300 0 0.0
28/10/2021
10.13
 4,300 10.06 10.13 10.03 100 0 0.0
27/10/2021
10.06
 11,300 9.87 10.10 9.90 0 0 0
26/10/2021
9.87
 9,600 9.84 9.87 9.84 7,500 0 0.1
25/10/2021
9.84
 12,300 9.90 10.44 9.84 0 0 0
22/10/2021
9.90
 39,600 9.46 10.03 9.52 2,000 0 0.0
21/10/2021
9.46
 14,700 9.52 9.78 9.43 100 0 0.0
20/10/2021
9.52
 3,800 9.46 9.52 9.40 200 0 0.0
19/10/2021
9.46
 5,600 9.40 9.46 9.40 5,600 0 0.1
18/10/2021
9.40
 11,100 9.40 9.46 9.37 2,800 0 0.0
15/10/2021
9.40
 5,800 9.46 9.46 9.37 3,100 0 0.0
14/10/2021
9.46
 4,200 9.40 9.46 9.37 0 0 0
13/10/2021
9.40
 1,800 9.40 9.49 9.37 0 0 0
12/10/2021
9.40
 16,000 9.37 9.43 9.33 3,300 0 0.0
11/10/2021
9.37
 11,300 9.30 9.37 9.30 4,000 0 0
08/10/2021
9.30
 14,400 9.37 9.37 9.21 2,600 0 0.0
07/10/2021
9.37
 2,000 9.33 9.40 9.33 0 0 0
06/10/2021
9.33
 1,000 9.33 9.33 9.33 0 0 0
05/10/2021
9.33
 1,300 9.21 9.33 9.08 0 0 0
04/10/2021
9.21
 4,700 8.95 9.21 8.89 0 0 0
01/10/2021
8.95
 15,300 9.33 9.40 8.70 0 0 0
30/09/2021
9.33
 7,300 9.33 9.40 9.33 5,600 0 0.1
29/09/2021
9.33
 3,400 9.46 9.49 9.33 200 0 0.0
28/09/2021
9.46
 17,600 9.30 9.46 9.30 6,800 0 0.1
27/09/2021
9.30
 10,700 9.33 9.46 9.30 4,200 0 0.1
24/09/2021
9.33
 3,000 9.33 9.52 9.33 1,900 1,500 0.0
23/09/2021
9.33
 5,100 9.49 9.65 9.21 0 0 0
22/09/2021
9.49
 18,700 9.14 9.49 9.14 0 0 0
21/09/2021
9.14
 19,000 9.30 9.30 9.02 0 0 0
20/09/2021
9.30
 14,700 9.27 9.65 9.30 100 0 0.0
17/09/2021
9.27
 14,100 9.17 9.52 9.24 0 0 0
16/09/2021
9.17
 28,200 9.02 9.21 9.08 7,100 0 0.1
15/09/2021
9.02
 31,200 8.89 9.21 9.02 0 0 0
14/09/2021
8.89
 34,200 9.08 9.08 8.89 20,400 0 0.3
13/09/2021
9.08
 11,300 9.08 9.08 8.98 2,000 0 0.0
10/09/2021
9.08
 5,000 9.02 9.08 8.89 1,100 0 0.0
09/09/2021
9.02
 3,100 9.02 9.02 9.02 2,100 0 0.0
08/09/2021
9.02
 1,700 9.08 9.08 8.98 0 0 0
07/09/2021
9.08
 30,300 8.86 9.08 8.98 0 0 0
06/09/2021
8.86
 7,300 8.79 8.89 8.76 3,300 0 0.0
01/09/2021
8.79
 5,000 8.76 8.83 8.76 3,900 0 0.1
31/08/2021
8.76
 13,000 8.89 9.02 8.76 7,100 0 0.1
30/08/2021
8.89
 8,200 8.83 8.89 8.79 5,700 0 0.1
27/08/2021
8.83
 3,400 8.95 8.95 8.76 0 0 0
26/08/2021
8.95
 3,400 8.83 8.95 8.76 100 0 0.0
25/08/2021
8.83
 1,300 8.73 8.83 8.76 0 0 0
24/08/2021
8.73
 20,900 8.70 9.24 8.73 0 0 0
23/08/2021
8.70
 14,100 8.63 8.83 8.63 1,000 0 0.0
20/08/2021
8.63
 12,900 8.57 8.63 8.44 5,100 0 0.1
19/08/2021
8.57
 14,500 8.51 8.57 8.44 5,400 0 0.1
18/08/2021
8.51
 9,000 8.57 8.57 8.44 5,100 1,200 0.1
17/08/2021
8.57
 9,400 8.57 8.60 8.38 4,800 500 0.1
16/08/2021
8.57
 3,300 8.57 8.57 8.44 0 0 0
13/08/2021
8.57
 2,300 8.57 8.73 8.57 400 0 0
12/08/2021
8.57
 6,200 8.54 8.57 8.38 1,000 0 0.0
11/08/2021
8.54
 1,800 8.57 8.57 8.44 0 0 0
10/08/2021
8.57
 2,100 8.57 8.57 8.38 100 0 0.0
09/08/2021
8.57
 600 8.57 8.57 8.51 200 0 0.0
06/08/2021
8.57
 2,300 8.63 8.63 8.38 0 0 0
05/08/2021
8.63
 5,700 8.57 8.63 8.38 0 0 0
04/08/2021
8.57
 2,300 8.57 8.57 8.38 0 0 0
03/08/2021
8.57
 2,100 8.57 8.83 8.25 0 0 0
02/08/2021
8.57
 12,600 8.57 8.57 8.03 0 0 0
30/07/2021
8.57
 2,200 8.51 8.57 8.25 0 0 0
29/07/2021
8.51
 2,600 8.25 8.54 8.51 0 0 0
28/07/2021
8.25
 700 8.51 8.51 8.25 0 0 0
27/07/2021
8.51
 12,200 8.29 8.67 8.19 0 0 0
26/07/2021
8.29
 5,500 8.73 8.73 8.29 0 0 0
23/07/2021
8.73
 7,300 8.25 8.73 8.16 0 0 0
22/07/2021
8.25
 46,200 8.76 8.76 8.25 0 0 0
21/07/2021
8.76
 2,600 8.83 8.83 8.51 0 0 0
20/07/2021
8.83
 1,000 8.89 8.89 8.44 0 0 0
19/07/2021
8.89
 12,500 8.89 8.89 8.32 0 0 0
16/07/2021
8.89
 12,300 9.02 9.02 8.63 0 0 0
15/07/2021
9.02
 25,500 8.54 9.02 7.97 0 0 0
14/07/2021
8.54
 7,200 8.44 8.54 8.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |