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)
14/05/2021
6.41
 1,500 6.41 6.41 6.41 0 0 0
13/05/2021
6.41
 2,100 6.41 6.49 6.36 0 0 0
12/05/2021
6.41
 2,500 6.45 6.62 6.41 0 0 0
11/05/2021
6.45
 1,200 6.49 6.49 6.45 0 0 0
10/05/2021
6.49
 12,600 6.49 6.58 6.41 1,700 0 0.0
07/05/2021
6.49
 5,500 6.71 6.71 6.28 0 0 0
06/05/2021
6.71
 600 6.77 6.77 6.62 0 0 0
05/05/2021
6.77
 9,500 6.62 6.77 6.49 0 0 0
04/05/2021
6.62
 2,500 6.62 6.62 6.54 500 0 0.0
29/04/2021
6.62
 1,000 6.58 6.67 6.62 0 0 0
28/04/2021
6.58
 5,100 6.62 6.62 6.58 0 0 0
27/04/2021
6.62
 10,000 6.58 6.62 6.49 0 0 0
26/04/2021
6.58
 8,200 6.71 6.71 6.58 0 0 0
23/04/2021
6.71
 5,000 6.80 6.80 6.58 0 0 0
22/04/2021
6.80
 3,600 6.82 6.82 6.71 0 0 0
20/04/2021
6.82
 2,400 6.75 6.82 6.75 0 0 0
19/04/2021
6.75
 3,400 6.71 6.77 6.58 0 0 0
16/04/2021
6.71
 4,600 6.86 6.86 6.71 0 0 0
15/04/2021
6.86
 13,400 6.86 6.86 6.75 0 0 0
14/04/2021
6.86
 17,100 6.77 6.88 6.71 0 0 0
13/04/2021
6.77
 7,800 6.80 6.80 6.75 0 0 0
12/04/2021
6.80
 5,000 6.73 6.93 6.75 0 0 0
09/04/2021
6.73
 18,600 6.75 6.93 6.73 0 0 0
08/04/2021
6.75
 2,700 6.88 6.88 6.75 0 0 0
07/04/2021
6.88
 18,200 6.80 6.88 6.82 0 0 0
06/04/2021
6.80
 8,700 6.82 6.84 6.80 0 0 0
05/04/2021
6.82
 9,300 6.84 6.93 6.77 0 0 0
02/04/2021
6.84
 11,700 6.84 6.84 6.75 0 0 0
01/04/2021
6.84
 7,600 6.73 6.86 6.71 0 0 0
31/03/2021
6.73
 3,500 6.84 6.84 6.69 0 0 0
30/03/2021
6.84
 10,300 6.86 6.86 6.75 0 0 0
29/03/2021
6.86
 8,700 6.75 6.86 6.62 0 0 0
26/03/2021
6.75
 6,400 6.88 6.88 6.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |