CTCP Chương Dương (cdc)

18.70
0.40
(2.19%)
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
(2026-06-29) 		-1.10 -5.67% 3,071,100 -61,895 0
18.30
20
18.70
2 tháng
(2026-06-01) 		-2.30 -11.17% 5,183,200 -298,995 0
18.15
20.60
18.70
3 tháng
(2026-05-04) 		-0.90 -4.69% 9,661,600 -107,379 0
18.15
22.10
18.70
6 tháng
(2026-01-30) 		1.60 9.55% 29,073,700 -304,459 -4.7
14.73
22.10
18.70
12 tháng
(2025-08-04) 		7.50 69.52% 87,389,500 -161,159 -2.8
10.51
22.10
18.70
24 tháng
(2024-08-08) 		10.29 128.50% 132,346,300 -648,810 -11.8
7.19
22.10
18.70
36 tháng
(2023-08-14) 		10.29 128.50% 265,623,000 -491,310 -8.5
7.19
22.10
18.70
60 tháng
(2021-08-24) 		12.35 207.44% 353,615,500 -145,644 0.5
5.95
22.10
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
7.45
 36,500 7.62 7.62 7.45 0 16,000 -0.3
06/01/2022
7.62
 42,000 7.79 7.79 7.49 0 11,000 -0.2
05/01/2022
7.79
 14,200 7.66 8.01 7.58 0 0 0
04/01/2022
7.66
 17,700 7.66 8.01 7.66 0 0 0
31/12/2021
7.66
 115,900 7.27 7.71 7.32 0 0 0
30/12/2021
7.27
 3,600 7.36 7.36 7.01 0 0 0
29/12/2021
7.36
 10,800 7.19 7.36 7.19 0 0 0
28/12/2021
7.19
 1,900 7.19 7.32 7.19 0 0 0
27/12/2021
7.19
 25,800 7.16 7.36 7.19 0 0 0
24/12/2021
7.16
 700 7.27 7.27 7.16 0 0 0
23/12/2021
7.27
 7,800 7.27 7.36 7.27 100 0 0.0
22/12/2021
7.27
 8,600 7.23 7.32 7.06 0 0 0
21/12/2021
7.23
 22,800 7.01 7.36 7.01 0 0 0
20/12/2021
7.01
 6,600 7.23 7.36 7.01 0 0 0
17/12/2021
7.23
 31,900 7.32 7.45 7.23 0 0 0
16/12/2021
7.32
 5,400 7.10 7.36 6.93 0 0 0
15/12/2021
7.10
 400 7.36 7.36 7.10 0 0 0
14/12/2021
7.36
 22,500 7.32 7.58 7.10 0 0 0
13/12/2021
7.32
 7,600 7.01 7.36 6.71 0 0 0
10/12/2021
7.01
 1,500 7.06 7.14 7.01 0 0 0
09/12/2021
7.06
 11,400 7.10 7.10 6.93 0 0 0
08/12/2021
7.10
 14,000 7.14 7.14 7.10 0 0 0
07/12/2021
7.14
 3,800 7.27 7.27 7.06 100 0 0.0
06/12/2021
7.27
 21,400 7.10 7.36 7.06 0 0 0
03/12/2021
7.10
 6,600 7.27 7.27 7.10 0 0 0
02/12/2021
7.27
 4,100 7.40 7.40 7.27 0 0 0
01/12/2021
7.40
 3,200 7.36 7.45 7.32 0 0 0
30/11/2021
7.36
 37,700 7.32 7.62 6.82 0 0 0
29/11/2021
7.32
 4,200 7.27 7.36 6.80 0 0 0
26/11/2021
7.27
 16,600 7.27 7.27 6.97 0 0 0
25/11/2021
7.27
 26,800 7.06 7.45 6.71 0 0 0
24/11/2021
7.06
 17,600 7.45 7.53 7.06 0 0 0
23/11/2021
7.45
 2,600 7.23 7.58 7.03 0 0 0
22/11/2021
7.23
 5,500 7.66 7.71 7.23 0 0 0
19/11/2021
7.66
 33,200 7.79 7.79 7.36 0 0 0
18/11/2021
7.79
 14,900 7.64 7.84 7.64 3,100 0 0.1
17/11/2021
7.64
 11,300 8.01 8.01 7.49 0 0 0
16/11/2021
8.01
 45,700 7.73 8.23 7.79 0 0 0
15/11/2021
7.73
 87,200 7.23 7.73 7.23 200 0 0.0
12/11/2021
7.23
 36,800 7.06 7.27 7.10 2,300 0 0.0
11/11/2021
7.06
 5,900 7.06 7.23 7.06 2,600 0 0.0
10/11/2021
7.06
 30,400 7.06 7.12 7.06 3,000 100 0
09/11/2021
7.06
 8,100 7.12 7.14 6.99 0 0 0
08/11/2021
7.12
 19,800 7.29 7.29 6.93 5,800 0 0.1
05/11/2021
7.29
 12,200 7.19 7.29 7.19 9,700 0 0.2
04/11/2021
7.19
 37,700 7.23 7.27 7.19 28,000 0 0
03/11/2021
7.23
 43,000 7.32 7.36 7.23 19,500 0 0.3
02/11/2021
7.32
 9,500 7.14 7.36 7.14 0 0 0
01/11/2021
7.14
 16,700 6.93 7.19 6.93 1,400 0 0.0
29/10/2021
6.93
 20,000 6.90 6.93 6.88 1,300 0 0.0
28/10/2021
6.90
 4,300 6.86 6.90 6.84 100 0 0.0
27/10/2021
6.86
 11,300 6.73 6.88 6.75 0 0 0
26/10/2021
6.73
 9,600 6.71 6.73 6.71 7,500 0 0.1
25/10/2021
6.71
 12,300 6.75 7.12 6.71 0 0 0
22/10/2021
6.75
 39,600 6.45 6.84 6.49 2,000 0 0.0
21/10/2021
6.45
 14,700 6.49 6.67 6.43 100 0 0.0
20/10/2021
6.49
 3,800 6.45 6.49 6.41 200 0 0.0
19/10/2021
6.45
 5,600 6.41 6.45 6.41 5,600 0 0.1
18/10/2021
6.41
 11,100 6.41 6.45 6.39 2,800 0 0.0
15/10/2021
6.41
 5,800 6.45 6.45 6.39 3,100 0 0.0
14/10/2021
6.45
 4,200 6.41 6.45 6.39 0 0 0
13/10/2021
6.41
 1,800 6.41 6.47 6.39 0 0 0
12/10/2021
6.41
 16,000 6.39 6.43 6.36 3,300 0 0.0
11/10/2021
6.39
 11,300 6.34 6.39 6.34 4,000 0 0
08/10/2021
6.34
 14,400 6.39 6.39 6.28 2,600 0 0.0
07/10/2021
6.39
 2,000 6.36 6.41 6.36 0 0 0
06/10/2021
6.36
 1,000 6.36 6.36 6.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |