CTCP Chương Dương (cdc)

22.70
0
(0%)
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)
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
13/07/2021
8.44
 18,100 8.06 8.44 7.94 0 0 0
12/07/2021
8.06
 41,600 8.57 8.57 8.03 0 0 0
09/07/2021
8.57
 2,800 8.57 8.57 8.25 0 0 0
08/07/2021
8.57
 12,100 8.63 8.70 8.38 0 0 0
07/07/2021
8.63
 4,900 8.70 8.70 8.10 0 0 0
06/07/2021
8.70
 10,400 8.63 8.95 8.44 0 0 0
05/07/2021
8.63
 21,500 8.89 8.89 8.29 0 0 0
02/07/2021
8.89
 3,100 8.89 8.89 8.70 0 0 0
01/07/2021
8.89
 11,000 8.89 8.89 8.76 0 0 0
30/06/2021
8.89
 10,600 8.98 8.98 8.83 600 0 0.0
29/06/2021
8.98
 2,300 8.98 8.98 8.89 0 0 0
28/06/2021
8.98
 7,700 8.95 9.02 8.89 0 0 0
25/06/2021
8.95
 4,300 8.98 8.98 8.83 0 0 0
24/06/2021
8.98
 1,800 8.98 8.98 8.89 0 0 0
23/06/2021
8.98
 11,600 8.98 9.02 8.95 0 0 0
22/06/2021
8.98
 24,500 8.83 9.08 8.89 0 0 0
21/06/2021
8.83
 11,200 8.83 9.08 8.83 0 0 0
18/06/2021
8.83
 18,600 8.83 8.83 8.57 0 0 0
17/06/2021
8.83
 17,400 8.76 8.83 8.70 0 0 0
16/06/2021
8.76
 8,000 8.83 8.83 8.70 0 0 0
15/06/2021
8.83
 17,200 8.83 8.83 8.25 0 0 0
14/06/2021
8.83
 4,700 8.83 8.89 8.57 0 0 0
11/06/2021
8.83
 6,000 8.83 8.83 8.76 0 0 0
10/06/2021
8.83
 6,200 8.83 8.89 8.83 1,500 0 0.0
09/06/2021
8.83
 9,300 8.83 8.83 8.70 400 0 0.0
08/06/2021
8.83
 28,200 8.83 8.86 8.73 300 0 0.0
07/06/2021
8.83
 19,800 8.89 8.89 8.76 0 0 0
04/06/2021
8.89
 16,700 8.57 8.89 8.57 0 0 0
03/06/2021
8.57
 39,900 8.89 9.02 8.57 0 0 0
02/06/2021
8.89
 35,100 8.54 8.89 8.51 300 0 0.0
01/06/2021
8.54
 3,400 8.83 8.83 8.44 0 0 0
31/05/2021
8.83
 25,800 9.11 9.11 8.48 600 0 0.0
28/05/2021
9.11
 12,300 9.14 9.14 8.89 0 0 0
27/05/2021
9.14
 8,200 9.17 9.17 8.98 0 0 0
26/05/2021
9.17
 14,700 9.21 9.33 9.17 0 0 0
25/05/2021
9.21
 15,300 9.27 9.27 8.98 0 0 0
24/05/2021
9.27
 5,300 9.30 9.33 8.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |