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)
25/03/2021
6.88
 1,700 6.88 6.90 6.75 0 0 0
24/03/2021
6.88
 14,000 6.73 6.93 6.71 500 0 0.0
23/03/2021
6.73
 12,800 6.84 6.88 6.71 0 0 0
22/03/2021
6.84
 9,300 6.84 6.84 6.71 0 0 0
19/03/2021
6.84
 5,100 6.90 6.90 6.84 0 0 0
18/03/2021
6.90
 16,100 6.86 6.93 6.54 0 0 0
17/03/2021
6.86
 17,900 6.97 6.97 6.86 1,000 0 0.0
16/03/2021
6.97
 22,200 7.01 7.01 6.88 0 0 0
15/03/2021
7.01
 29,000 6.97 7.10 6.88 0 0 0
12/03/2021
6.97
 9,100 6.93 6.97 6.84 0 0 0
11/03/2021
6.93
 7,900 6.88 6.93 6.86 0 0 0
10/03/2021
6.88
 25,800 6.93 6.97 6.88 0 0 0
09/03/2021
6.93
 39,100 6.84 7.01 6.80 0 0 0
08/03/2021
6.84
 37,800 6.88 6.97 6.80 0 0 0
05/03/2021
6.88
 8,800 6.75 6.93 6.71 0 0 0
04/03/2021
6.75
 65,700 6.80 6.93 6.75 0 0 0
03/03/2021
6.80
 38,400 6.84 6.93 6.80 0 0 0
02/03/2021
6.84
 18,600 6.88 6.93 6.80 0 0 0
01/03/2021
6.88
 20,100 6.62 6.93 6.62 0 0 0
26/02/2021
6.62
 9,100 6.65 6.75 6.49 0 0 0
25/02/2021
6.65
 23,200 6.80 6.80 6.65 0 0 0
24/02/2021
6.80
 10,000 6.88 6.88 6.80 0 0 0
23/02/2021
6.88
 14,000 6.88 7.01 6.86 1,200 0 0.0
22/02/2021
6.88
 38,600 6.88 7.01 6.86 0 0 0
19/02/2021
6.88
 45,600 6.88 6.93 6.75 0 200 -0.0
18/02/2021
6.88
 29,800 6.88 6.93 6.82 0 0 0
17/02/2021
6.88
 12,000 6.62 6.88 6.62 0 0 0
09/02/2021
6.62
 31,600 6.71 6.73 6.49 0 2,700 -0.0
08/02/2021
6.71
 33,600 7.06 7.06 6.62 600 0 0.0
05/02/2021
7.06
 28,600 7.14 7.14 6.84 0 800 -0.0
04/02/2021
7.14
 5,400 7.29 7.29 7.06 0 0 0
03/02/2021
7.29
 20,700 6.84 7.29 6.88 0 0 0
02/02/2021
6.84
 10,100 7.32 7.32 6.82 0 0 0
01/02/2021
7.32
 17,800 7.06 7.36 6.60 0 0 0
29/01/2021
7.06
 5,400 7.36 7.36 7.01 0 0 0
28/01/2021
7.36
 53,400 7.36 7.36 6.86 0 0 0
27/01/2021
7.36
 8,500 7.75 7.79 7.36 0 0 0
26/01/2021
7.75
 2,900 7.84 7.84 7.58 0 0 0
25/01/2021
7.84
 23,400 7.75 7.88 7.62 0 0 0
22/01/2021
7.75
 29,200 7.34 7.84 7.58 0 1,400 -0.0
21/01/2021
7.34
 5,700 6.86 7.34 7.34 0 0 0
20/01/2021
6.86
 71,100 7.36 7.71 6.86 0 0 0
19/01/2021
7.36
 25,900 7.88 7.88 7.36 0 0 0
18/01/2021
7.88
 57,600 8.12 8.12 7.88 300 0 0.0
15/01/2021
8.12
 15,500 8.05 8.31 7.92 4,000 0 0.1
14/01/2021
8.05
 50,700 7.81 8.18 7.81 0 0 0
13/01/2021
7.81
 37,900 7.88 7.88 7.79 0 0 0
12/01/2021
7.88
 30,900 7.88 7.88 7.75 1,000 0 0.0
11/01/2021
7.88
 25,100 7.88 8.01 7.77 0 0 0
08/01/2021
7.88
 8,300 7.88 8.05 7.73 200 0 0.0
07/01/2021
7.88
 32,700 7.62 8.01 7.68 1,700 0 0.0
06/01/2021
7.62
 124,500 8.10 8.10 7.62 0 500 -0.0
05/01/2021
8.10
 47,200 8.18 8.18 7.71 0 0 0
04/01/2021
8.18
 29,000 8.14 8.35 8.01 0 0 0
31/12/2020
8.14
 20,590 7.97 8.18 7.97 80 0 0.0
30/12/2020
7.97
 84,380 8.23 8.23 7.77 20 0 0.0
29/12/2020
8.23
 88,820 8.48 8.51 8.23 0 0 0
28/12/2020
8.48
 51,930 8.68 8.68 8.25 0 0 0
25/12/2020
8.68
 57,180 8.70 9.00 8.68 0 0 0
24/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
24/12/2020
8.70
 153,540 8.13 8.70 8.44 0 7,040 -0.1
23/12/2020
8.13
 122,010 8.16 8.19 7.98 0 0 0
22/12/2020
8.16
 171,570 8.13 8.35 7.98 0 0 0
21/12/2020
8.13
 183,330 7.88 8.32 7.96 500 0 0.0
18/12/2020
7.88
 222,070 7.37 7.88 7.36 0 0 0
17/12/2020
7.37
 67,650 7.36 7.58 7.36 0 0 0
16/12/2020
7.36
 61,810 7.42 7.53 7.33 0 0 0
15/12/2020
7.42
 222,890 7.47 7.67 7.17 100 0 0.0
14/12/2020
7.47
 131,510 7.64 7.73 7.33 0 0 0
11/12/2020
7.64
 279,850 7.59 8.12 7.59 8,190 0 0.2
10/12/2020
7.59
 269,450 7.10 7.59 7.37 0 0 0
09/12/2020
7.10
 54,960 6.63 7.10 6.88 0 0 0
08/12/2020
6.63
 1,440 6.51 6.65 6.59 0 0 0
07/12/2020
6.51
 3,860 6.71 6.74 6.37 0 0 0
04/12/2020
6.71
 21,430 6.45 6.80 6.46 20 0 0.0
03/12/2020
6.45
 5,200 6.45 6.49 6.45 40 0 0.0
02/12/2020
6.45
 5,040 6.45 6.45 6.40 40 0 0.0
01/12/2020
6.45
 1,570 6.45 6.46 6.45 40 0 0.0
30/11/2020
6.45
 9,800 6.34 6.65 6.43 40 0 0.0
27/11/2020
6.34
 16,610 6.71 6.71 6.34 40 0 0.0
26/11/2020
6.71
 19,700 6.49 6.73 6.37 40 0 0.0
25/11/2020
6.49
 15,480 6.66 7.03 6.49 40 0 0.0
24/11/2020
6.66
 1,930 6.68 6.80 6.65 40 0 0.0
23/11/2020
6.68
 15,190 6.59 6.71 6.65 40 0 0.0
20/11/2020
6.59
 22,100 6.56 6.65 6.52 40 0 0.0
19/11/2020
6.56
 4,380 6.49 6.69 6.49 50 0 0.0
18/11/2020
6.49
 50,920 6.80 6.80 6.49 20 0 0.0
17/11/2020
6.80
 42,620 6.90 6.96 6.49 20 0 0.0
16/11/2020
6.90
 22,020 7.07 7.10 6.90 1,330 0 0.0
13/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2020
7.07
 33,680 7.82 7.82 6.86 20 0 0.0
12/11/2020
7.82
 83,030 7.44 7.82 7.59 0 0 0
11/11/2020
7.44
 81,700 7.64 7.64 7.44 0 0 0
10/11/2020
7.64
 36,540 7.73 7.79 7.61 0 0 0
09/11/2020
7.73
 130,710 7.90 7.90 7.70 0 0 0
06/11/2020
7.90
 48,880 7.91 8.03 7.87 20 0 0.0
05/11/2020
7.91
 34,800 7.82 8.31 7.91 20 0 0.0
04/11/2020
7.82
 101,800 7.73 8.03 7.81 20 0 0.0
03/11/2020
7.73
 16,980 7.73 8.03 7.73 0 0 0
02/11/2020
7.73
 60 7.73 7.84 7.73 40 0 0.0
30/10/2020
7.73
 3,030 7.73 7.85 7.70 40 0 0.0
29/10/2020
7.73
 840 7.88 7.88 7.73 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |