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)
05/10/2021
6.36
 1,300 6.28 6.36 6.19 0 0 0
04/10/2021
6.28
 4,700 6.10 6.28 6.06 0 0 0
01/10/2021
6.10
 15,300 6.36 6.41 5.93 0 0 0
30/09/2021
6.36
 7,300 6.36 6.41 6.36 5,600 0 0.1
29/09/2021
6.36
 3,400 6.45 6.47 6.36 200 0 0.0
28/09/2021
6.45
 17,600 6.34 6.45 6.34 6,800 0 0.1
27/09/2021
6.34
 10,700 6.36 6.45 6.34 4,200 0 0.1
24/09/2021
6.36
 3,000 6.36 6.49 6.36 1,900 1,500 0.0
23/09/2021
6.36
 5,100 6.47 6.58 6.28 0 0 0
22/09/2021
6.47
 18,700 6.23 6.47 6.23 0 0 0
21/09/2021
6.23
 19,000 6.34 6.34 6.15 0 0 0
20/09/2021
6.34
 14,700 6.32 6.58 6.34 100 0 0.0
17/09/2021
6.32
 14,100 6.26 6.49 6.30 0 0 0
16/09/2021
6.26
 28,200 6.15 6.28 6.19 7,100 0 0.1
15/09/2021
6.15
 31,200 6.06 6.28 6.15 0 0 0
14/09/2021
6.06
 34,200 6.19 6.19 6.06 20,400 0 0.3
13/09/2021
6.19
 11,300 6.19 6.19 6.13 2,000 0 0.0
10/09/2021
6.19
 5,000 6.15 6.19 6.06 1,100 0 0.0
09/09/2021
6.15
 3,100 6.15 6.15 6.15 2,100 0 0.0
08/09/2021
6.15
 1,700 6.19 6.19 6.13 0 0 0
07/09/2021
6.19
 30,300 6.04 6.19 6.13 0 0 0
06/09/2021
6.04
 7,300 6.00 6.06 5.97 3,300 0 0.0
01/09/2021
6.00
 5,000 5.97 6.02 5.97 3,900 0 0.1
31/08/2021
5.97
 13,000 6.06 6.15 5.97 7,100 0 0.1
30/08/2021
6.06
 8,200 6.02 6.06 6.00 5,700 0 0.1
27/08/2021
6.02
 3,400 6.10 6.10 5.97 0 0 0
26/08/2021
6.10
 3,400 6.02 6.10 5.97 100 0 0.0
25/08/2021
6.02
 1,300 5.95 6.02 5.97 0 0 0
24/08/2021
5.95
 20,900 5.93 6.30 5.95 0 0 0
23/08/2021
5.93
 14,100 5.89 6.02 5.89 1,000 0 0.0
20/08/2021
5.89
 12,900 5.84 5.89 5.76 5,100 0 0.1
19/08/2021
5.84
 14,500 5.80 5.84 5.76 5,400 0 0.1
18/08/2021
5.80
 9,000 5.84 5.84 5.76 5,100 1,200 0.1
17/08/2021
5.84
 9,400 5.84 5.87 5.71 4,800 500 0.1
16/08/2021
5.84
 3,300 5.84 5.84 5.76 0 0 0
13/08/2021
5.84
 2,300 5.84 5.95 5.84 400 0 0
12/08/2021
5.84
 6,200 5.82 5.84 5.71 1,000 0 0.0
11/08/2021
5.82
 1,800 5.84 5.84 5.76 0 0 0
10/08/2021
5.84
 2,100 5.84 5.84 5.71 100 0 0.0
09/08/2021
5.84
 600 5.84 5.84 5.80 200 0 0.0
06/08/2021
5.84
 2,300 5.89 5.89 5.71 0 0 0
05/08/2021
5.89
 5,700 5.84 5.89 5.71 0 0 0
04/08/2021
5.84
 2,300 5.84 5.84 5.71 0 0 0
03/08/2021
5.84
 2,100 5.84 6.02 5.63 0 0 0
02/08/2021
5.84
 12,600 5.84 5.84 5.48 0 0 0
30/07/2021
5.84
 2,200 5.80 5.84 5.63 0 0 0
29/07/2021
5.80
 2,600 5.63 5.82 5.80 0 0 0
28/07/2021
5.63
 700 5.80 5.80 5.63 0 0 0
27/07/2021
5.80
 12,200 5.65 5.91 5.58 0 0 0
26/07/2021
5.65
 5,500 5.95 5.95 5.65 0 0 0
23/07/2021
5.95
 7,300 5.63 5.95 5.56 0 0 0
22/07/2021
5.63
 46,200 5.97 5.97 5.63 0 0 0
21/07/2021
5.97
 2,600 6.02 6.02 5.80 0 0 0
20/07/2021
6.02
 1,000 6.06 6.06 5.76 0 0 0
19/07/2021
6.06
 12,500 6.06 6.06 5.67 0 0 0
16/07/2021
6.06
 12,300 6.15 6.15 5.89 0 0 0
15/07/2021
6.15
 25,500 5.82 6.15 5.43 0 0 0
14/07/2021
5.82
 7,200 5.76 5.82 5.58 0 0 0
13/07/2021
5.76
 18,100 5.50 5.76 5.41 0 0 0
12/07/2021
5.50
 41,600 5.84 5.84 5.48 0 0 0
09/07/2021
5.84
 2,800 5.84 5.84 5.63 0 0 0
08/07/2021
5.84
 12,100 5.89 5.93 5.71 0 0 0
07/07/2021
5.89
 4,900 5.93 5.93 5.52 0 0 0
06/07/2021
5.93
 10,400 5.89 6.10 5.76 0 0 0
05/07/2021
5.89
 21,500 6.06 6.06 5.65 0 0 0
02/07/2021
6.06
 3,100 6.06 6.06 5.93 0 0 0
01/07/2021
6.06
 11,000 6.06 6.06 5.97 0 0 0
30/06/2021
6.06
 10,600 6.13 6.13 6.02 600 0 0.0
29/06/2021
6.13
 2,300 6.13 6.13 6.06 0 0 0
28/06/2021
6.13
 7,700 6.10 6.15 6.06 0 0 0
25/06/2021
6.10
 4,300 6.13 6.13 6.02 0 0 0
24/06/2021
6.13
 1,800 6.13 6.13 6.06 0 0 0
23/06/2021
6.13
 11,600 6.13 6.15 6.10 0 0 0
22/06/2021
6.13
 24,500 6.02 6.19 6.06 0 0 0
21/06/2021
6.02
 11,200 6.02 6.19 6.02 0 0 0
18/06/2021
6.02
 18,600 6.02 6.02 5.84 0 0 0
17/06/2021
6.02
 17,400 5.97 6.02 5.93 0 0 0
16/06/2021
5.97
 8,000 6.02 6.02 5.93 0 0 0
15/06/2021
6.02
 17,200 6.02 6.02 5.63 0 0 0
14/06/2021
6.02
 4,700 6.02 6.06 5.84 0 0 0
11/06/2021
6.02
 6,000 6.02 6.02 5.97 0 0 0
10/06/2021
6.02
 6,200 6.02 6.06 6.02 1,500 0 0.0
09/06/2021
6.02
 9,300 6.02 6.02 5.93 400 0 0.0
08/06/2021
6.02
 28,200 6.02 6.04 5.95 300 0 0.0
07/06/2021
6.02
 19,800 6.06 6.06 5.97 0 0 0
04/06/2021
6.06
 16,700 5.84 6.06 5.84 0 0 0
03/06/2021
5.84
 39,900 6.06 6.15 5.84 0 0 0
02/06/2021
6.06
 35,100 5.82 6.06 5.80 300 0 0.0
01/06/2021
5.82
 3,400 6.02 6.02 5.76 0 0 0
31/05/2021
6.02
 25,800 6.21 6.21 5.78 600 0 0.0
28/05/2021
6.21
 12,300 6.23 6.23 6.06 0 0 0
27/05/2021
6.23
 8,200 6.26 6.26 6.13 0 0 0
26/05/2021
6.26
 14,700 6.28 6.36 6.26 0 0 0
25/05/2021
6.28
 15,300 6.32 6.32 6.13 0 0 0
24/05/2021
6.32
 5,300 6.34 6.36 6.06 0 0 0
21/05/2021
6.34
 1,000 6.41 6.41 6.06 0 0 0
20/05/2021
6.41
 5,100 6.28 6.41 6.23 0 0 0
19/05/2021
6.28
 1,900 6.28 6.54 6.06 0 0 0
18/05/2021
6.28
 15,400 6.28 6.54 6.28 0 0 0
17/05/2021
6.28
 3,300 6.41 6.56 6.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |