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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |