CTCP Chương Dương (cdc)

22
-0.40
(-1.79%)
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
(2026-02-23) 		-1.40 -5.83% 2,033,000 400 -0.0
22.20
24.10
22.40
2 tháng
(2026-01-16) 		-1.20 -5.04% 5,211,100 -92,500 -2.2
22.20
24.90
22.40
3 tháng
(2025-12-17) 		-1.20 -5.04% 10,146,300 -158,600 -3.9
22.20
24.95
22.40
6 tháng
(2025-09-18) 		-0.73 -3.14% 43,163,700 -357,000 -9.4
22.20
30
22.40
12 tháng
(2025-03-24) 		9.27 69.50% 69,600,100 64,295 0.1
11.96
30
22.40
24 tháng
(2024-03-27) 		9.93 78.42% 149,402,000 -719,251 -14.5
10.54
30
22.40
36 tháng
(2023-04-03) 		10.79 91.37% 281,276,700 -57,051 -1.0
10.54
30
22.40
60 tháng
(2021-04-12) 		12.63 126.72% 329,047,500 135,115 4.4
8.06
30
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
11.93
 122,010 11.97 12.02 11.70 0 0 0
22/12/2020
11.97
 171,570 11.93 12.24 11.70 0 0 0
21/12/2020
11.93
 183,330 11.56 12.20 11.68 500 0 0.0
18/12/2020
11.56
 222,070 10.82 11.56 10.79 0 0 0
17/12/2020
10.82
 67,650 10.79 11.11 10.79 0 0 0
16/12/2020
10.79
 61,810 10.88 11.04 10.75 0 0 0
15/12/2020
10.88
 222,890 10.95 11.25 10.52 100 0 0.0
14/12/2020
10.95
 131,510 11.20 11.34 10.75 0 0 0
11/12/2020
11.20
 279,850 11.13 11.90 11.13 8,190 0 0.2
10/12/2020
11.13
 269,450 10.41 11.13 10.82 0 0 0
09/12/2020
10.41
 54,960 9.73 10.41 10.09 0 0 0
08/12/2020
9.73
 1,440 9.55 9.75 9.66 0 0 0
07/12/2020
9.55
 3,860 9.84 9.89 9.34 0 0 0
04/12/2020
9.84
 21,430 9.46 9.98 9.48 20 0 0.0
03/12/2020
9.46
 5,200 9.46 9.52 9.46 40 0 0.0
02/12/2020
9.46
 5,040 9.46 9.46 9.39 40 0 0.0
01/12/2020
9.46
 1,570 9.46 9.48 9.46 40 0 0.0
30/11/2020
9.46
 9,800 9.30 9.75 9.43 40 0 0.0
27/11/2020
9.30
 16,610 9.84 9.84 9.30 40 0 0.0
26/11/2020
9.84
 19,700 9.52 9.86 9.34 40 0 0.0
25/11/2020
9.52
 15,480 9.77 10.32 9.52 40 0 0.0
24/11/2020
9.77
 1,930 9.80 9.98 9.75 40 0 0.0
23/11/2020
9.80
 15,190 9.66 9.84 9.75 40 0 0.0
20/11/2020
9.66
 22,100 9.61 9.75 9.57 40 0 0.0
19/11/2020
9.61
 4,380 9.52 9.82 9.52 50 0 0.0
18/11/2020
9.52
 50,920 9.98 9.98 9.52 20 0 0.0
17/11/2020
9.98
 42,620 10.11 10.20 9.52 20 0 0.0
16/11/2020
10.11
 22,020 10.36 10.41 10.11 1,330 0 0.0
13/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2020
10.36
 33,680 11.47 11.47 10.07 20 0 0.0
12/11/2020
11.47
 83,030 10.91 11.47 11.12 0 0 0
11/11/2020
10.91
 81,700 11.21 11.21 10.91 0 0 0
10/11/2020
11.21
 36,540 11.34 11.43 11.17 0 0 0
09/11/2020
11.34
 130,710 11.58 11.58 11.30 0 0 0
06/11/2020
11.58
 48,880 11.60 11.78 11.54 20 0 0.0
05/11/2020
11.60
 34,800 11.47 12.19 11.60 20 0 0.0
04/11/2020
11.47
 101,800 11.34 11.78 11.45 20 0 0.0
03/11/2020
11.34
 16,980 11.34 11.78 11.34 0 0 0
02/11/2020
11.34
 60 11.34 11.50 11.34 40 0 0.0
30/10/2020
11.34
 3,030 11.34 11.52 11.30 40 0 0.0
29/10/2020
11.34
 840 11.56 11.56 11.34 40 0 0.0
28/10/2020
11.56
 80 11.76 11.76 11.04 20 0 0.0
27/10/2020
11.76
 320 11.34 11.98 11.74 20 0 0.0
26/10/2020
11.34
 88,970 11.34 11.34 11.12 20 0 0.0
23/10/2020
11.34
 380 10.95 11.58 11.34 20 0 0.0
22/10/2020
10.95
 1,040 11.54 11.67 10.95 20 0 0.0
21/10/2020
11.54
 1,170 11.17 11.78 11.12 20 0 0.0
20/10/2020
11.17
 650 11.52 11.98 10.75 60 0 0.0
19/10/2020
11.52
 650 11.54 11.54 11.50 50 0 0.0
16/10/2020
11.54
 2,480 11.34 11.54 10.56 20 0 0.0
15/10/2020
11.34
 3,530 11.65 11.78 11.34 20 0 0.0
14/10/2020
11.65
 2,020 11.12 11.89 11.34 20 0 0.0
13/10/2020
11.12
 510 11.34 11.34 11.12 0 0 0
12/10/2020
11.34
 2,150 11.26 11.34 11.34 0 0 0
09/10/2020
11.26
 270 11.34 11.74 11.26 0 0 0
08/10/2020
11.34
 500 11.34 11.34 11.34 0 0 0
07/10/2020
11.34
 600 11.06 11.34 11.04 0 0 0
06/10/2020
11.06
 10 11.34 11.34 11.06 0 0 0
05/10/2020
11.34
 5,610 11.36 11.63 11.34 0 0 0
02/10/2020
11.36
 19,990 10.95 11.71 11.34 0 0 0
01/10/2020
10.95
 20 11.17 11.17 10.95 0 0 0
30/09/2020
11.17
 4,430 11.34 11.34 11.17 0 0 0
29/09/2020
11.34
 0 11.34 11.34 11.34 0 0 0
28/09/2020
11.34
 370 11.15 11.34 11.34 0 0 0
25/09/2020
11.15
 2,830 11.17 11.78 11.12 0 0 0
24/09/2020
11.17
 120 11.12 11.19 11.17 0 0 0
23/09/2020
11.12
 1,530 10.97 11.69 10.95 0 0 0
22/09/2020
10.97
 70 11.41 11.74 10.97 0 0 0
21/09/2020
11.41
 55,040 11.56 11.58 11.41 0 0 0
18/09/2020
11.56
 10,000 11.87 11.87 11.56 0 0 0
17/09/2020
11.87
 50 11.17 11.87 11.87 0 0 0
16/09/2020
11.17
 10 11.56 11.56 11.17 0 0 0
15/09/2020
11.56
 10,850 11.56 11.58 11.56 0 0 0
14/09/2020
11.56
 10 11.56 11.56 11.56 0 0 0
11/09/2020
11.56
 1,600 11.56 11.87 11.52 0 600 -0.0
10/09/2020
11.56
 910 11.78 12.00 11.56 0 0 0
09/09/2020
11.78
 28,030 11.78 11.78 11.78 0 0 0
08/09/2020
11.78
 490 11.60 12.39 11.78 0 0 0
07/09/2020
11.60
 3,470 12.00 12.00 11.60 0 0 0
04/09/2020
12.00
 1,000 11.78 12.00 12.00 0 0 0
03/09/2020
11.78
 40 12.22 12.35 11.78 0 0 0
01/09/2020
12.22
 50 12.83 12.83 12.22 0 0 0
31/08/2020
12.83
 320 12.35 13.04 12.83 300 0 0.0
28/08/2020
12.35
 5,330 12.22 12.91 12.22 300 0 0.0
27/08/2020
12.22
 15,810 11.60 12.41 12.22 0 0 0
26/08/2020
11.60
 5,260 11.34 12.13 11.56 0 0 0
25/08/2020
11.34
 140 10.91 11.34 11.12 0 0 0
24/08/2020
10.91
 100 10.47 10.91 10.69 0 0 0
21/08/2020
10.47
 0 10.47 10.47 10.47 0 0 0
20/08/2020
10.47
 30 10.99 10.99 10.25 0 0 0
19/08/2020
10.99
 11,700 10.60 11.34 10.03 0 0 0
18/08/2020
10.60
 520 10.56 10.60 10.56 0 0 0
17/08/2020
10.56
 370 10.47 11.19 10.47 0 0 0
14/08/2020
10.47
 7,970 10.73 11.34 10.47 0 0 0
13/08/2020
10.73
 5,120 10.03 10.73 10.47 0 0 0
12/08/2020
10.03
 540 10.73 11.47 9.99 0 0 0
11/08/2020
10.73
 2,730 11.54 11.56 10.73 0 0 0
10/08/2020
11.54
 1,680 12.39 12.39 11.54 0 0 0
07/08/2020
12.39
 980 11.78 12.59 12.39 0 0 0
06/08/2020
11.78
 790 11.02 11.78 10.99 0 0 0
05/08/2020
11.02
 8,510 10.30 11.02 9.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |