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)
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
21/05/2021
9.30
 1,000 9.40 9.40 8.89 0 0 0
20/05/2021
9.40
 5,100 9.21 9.40 9.14 0 0 0
19/05/2021
9.21
 1,900 9.21 9.59 8.89 0 0 0
18/05/2021
9.21
 15,400 9.21 9.59 9.21 0 0 0
17/05/2021
9.21
 3,300 9.40 9.62 9.21 0 0 0
14/05/2021
9.40
 1,500 9.40 9.40 9.40 0 0 0
13/05/2021
9.40
 2,100 9.40 9.52 9.33 0 0 0
12/05/2021
9.40
 2,500 9.46 9.71 9.40 0 0 0
11/05/2021
9.46
 1,200 9.52 9.52 9.46 0 0 0
10/05/2021
9.52
 12,600 9.52 9.65 9.40 1,700 0 0.0
07/05/2021
9.52
 5,500 9.84 9.84 9.21 0 0 0
06/05/2021
9.84
 600 9.94 9.94 9.71 0 0 0
05/05/2021
9.94
 9,500 9.71 9.94 9.52 0 0 0
04/05/2021
9.71
 2,500 9.71 9.71 9.59 500 0 0.0
29/04/2021
9.71
 1,000 9.65 9.78 9.71 0 0 0
28/04/2021
9.65
 5,100 9.71 9.71 9.65 0 0 0
27/04/2021
9.71
 10,000 9.65 9.71 9.52 0 0 0
26/04/2021
9.65
 8,200 9.84 9.84 9.65 0 0 0
23/04/2021
9.84
 5,000 9.97 9.97 9.65 0 0 0
22/04/2021
9.97
 3,600 10 10 9.84 0 0 0
20/04/2021
10
 2,400 9.90 10 9.90 0 0 0
19/04/2021
9.90
 3,400 9.84 9.94 9.65 0 0 0
16/04/2021
9.84
 4,600 10.06 10.06 9.84 0 0 0
15/04/2021
10.06
 13,400 10.06 10.06 9.90 0 0 0
14/04/2021
10.06
 17,100 9.94 10.10 9.84 0 0 0
13/04/2021
9.94
 7,800 9.97 9.97 9.90 0 0 0
12/04/2021
9.97
 5,000 9.87 10.16 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |