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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |