CTCP Chương Dương (cdc)

18.70
0.30
(1.63%)
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
(2026-05-13) 		-3.10 -14.42% 3,086,500 -37,700 0
18.15
22.10
18.70
2 tháng
(2026-04-13) 		2.51 15.82% 14,824,900 -3,464 0
15.89
22.10
18.70
3 tháng
(2026-03-16) 		2.99 19.41% 21,527,700 -167,864 -3.4
14.73
22.10
18.70
6 tháng
(2025-12-15) 		2.38 14.84% 32,151,000 -277,664 -6.2
14.73
22.10
18.70
12 tháng
(2025-06-17) 		9.37 103.67% 87,700,400 -83,164 -3.0
8.15
22.10
18.70
24 tháng
(2024-06-24) 		9.89 116.31% 141,807,400 -771,015 -15.6
7.19
22.10
18.70
36 tháng
(2023-06-28) 		10.48 132.26% 278,477,800 -573,015 -11.5
7.19
22.10
18.70
60 tháng
(2021-07-08) 		12.56 214.84% 349,884,400 -42,949 0.8
5.50
22.10
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2022
7.14
 53,700 7.01 7.36 7.01 0 0 0
01/03/2022
7.01
 47,100 6.84 7.01 6.88 0 31,200 -0.5
28/02/2022
6.84
 16,400 6.88 6.93 6.80 0 7,300 -0.1
25/02/2022
6.88
 15,300 6.80 6.93 6.80 0 9,800 -0.2
24/02/2022
6.80
 15,700 6.93 6.97 6.80 0 6,700 -0.1
23/02/2022
6.93
 19,000 6.93 7.01 6.88 0 7,700 -0.1
22/02/2022
6.93
 12,000 6.97 7.06 6.88 0 4,800 -0.1
21/02/2022
6.97
 58,000 6.80 7.01 6.84 0 29,800 -0.5
18/02/2022
6.80
 47,900 6.97 6.97 6.77 0 19,700 -0.3
17/02/2022
6.97
 20,700 7.01 7.06 6.95 0 10,400 -0.2
16/02/2022
7.01
 17,300 7.06 7.06 6.95 0 8,200 -0.1
15/02/2022
7.06
 15,600 7.10 7.10 6.93 0 0 0
14/02/2022
7.10
 1,000 7.14 7.14 6.67 0 0 0
11/02/2022
7.14
 0 7.14 7.14 7.14 0 0 0
10/02/2022
7.14
 1,200 7.14 7.14 7.10 0 0 0
09/02/2022
7.14
 1,600 7.14 7.16 6.93 0 0 0
08/02/2022
7.14
 100 7.14 7.14 7.14 0 0 0
07/02/2022
7.14
 2,600 7.10 7.14 6.84 0 0 0
28/01/2022
7.10
 200 7.12 7.12 7.10 0 0 0
27/01/2022
7.12
 700 7.23 7.23 6.84 0 0 0
26/01/2022
7.23
 200 7.27 7.27 6.82 0 0 0
25/01/2022
7.27
 0 7.27 7.27 7.27 0 0 0
24/01/2022
7.27
 4,300 7.32 7.32 6.86 0 0 0
21/01/2022
7.32
 1,000 7.19 7.34 7.06 0 0 0
20/01/2022
7.19
 9,100 7.14 7.36 7.14 8,800 0 0.1
19/01/2022
7.14
 6,200 7.10 7.14 6.69 0 0 0
18/01/2022
7.10
 3,900 7.32 7.32 6.62 0 3,100 -0.0
17/01/2022
7.32
 0 7.32 7.32 7.32 0 0 0
14/01/2022
7.32
 24,000 7.36 7.36 6.88 0 15,700 -0.3
13/01/2022
7.36
 13,900 7.32 7.36 7.32 0 6,200 -0.1
12/01/2022
7.32
 13,400 7.55 7.55 7.06 0 2,900 -0.0
11/01/2022
7.55
 12,600 7.47 7.58 7.53 0 5,400 -0.1
10/01/2022
7.47
 16,900 7.45 7.53 7.36 0 8,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |