CTCP Chương Dương (cdc)

24.20
-0.20
(-0.82%)
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
(2025-12-29) 		-0.30 -1.21% 3,760,700 -126,300 -3.1
23.70
24.95
24.20
2 tháng
(2025-12-01) 		-2.20 -8.27% 10,301,500 -247,500 -6.4
23.50
26.60
24.20
3 tháng
(2025-10-30) 		-4.10 -14.39% 20,385,600 -296,700 -8.2
23.50
30
24.20
6 tháng
(2025-08-01) 		8.90 57.42% 58,150,600 155,900 2.2
15.42
30
24.20
12 tháng
(2025-02-03) 		13.42 122.14% 67,805,500 127,149 1.6
10.67
30
24.20
24 tháng
(2024-02-15) 		11.57 90.25% 160,439,900 -544,151 -10.7
10.54
30
24.20
36 tháng
(2023-02-13) 		12.81 110.58% 291,075,600 93,649 3.8
10.54
30
24.20
60 tháng
(2021-02-23) 		14.30 141.70% 325,674,100 201,415 6.0
8.06
30
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2020
10.30
 22,020 9.64 10.30 8.99 0 0 0
03/08/2020
9.64
 2,020 9.64 9.77 9.64 10 0 0.0
31/07/2020
9.64
 1,310 9.55 9.86 9.64 0 0 0
30/07/2020
9.55
 10 9.73 9.73 9.55 0 0 0
29/07/2020
9.73
 8,270 9.88 9.88 9.55 0 0 0
28/07/2020
9.88
 20 9.38 9.88 9.73 0 0 0
27/07/2020
9.38
 5,980 9.95 9.95 9.38 0 0 0
24/07/2020
9.95
 9,580 9.60 9.95 9.51 0 0 0
23/07/2020
9.60
 8,510 10.12 10.17 9.60 0 0 0
22/07/2020
10.12
 630 10.03 10.69 9.64 0 0 0
21/07/2020
10.03
 2,830 9.93 10.03 9.60 0 0 0
20/07/2020
9.93
 3,370 9.69 10.34 9.69 0 0 0
17/07/2020
9.69
 240 9.60 10.25 9.60 0 0 0
16/07/2020
9.60
 1,610 9.73 9.73 9.60 0 0 0
15/07/2020
9.73
 530 9.60 10.12 9.73 0 0 0
14/07/2020
9.60
 20 9.82 9.97 9.60 0 0 0
13/07/2020
9.82
 110 10.17 10.69 9.82 0 0 0
10/07/2020
10.17
 40 10.23 10.25 10.17 0 0 0
09/07/2020
10.23
 1,040 9.88 10.56 9.60 0 0 0
08/07/2020
9.88
 6,150 9.25 9.88 9.60 0 0 0
07/07/2020
9.25
 6,360 9.25 9.88 9.25 0 0 0
06/07/2020
9.25
 1,030 9.16 9.77 9.21 0 0 0
03/07/2020
9.16
 2,850 9.34 9.75 8.77 0 0 0
02/07/2020
9.34
 1,900 9.69 9.69 9.05 0 0 0
01/07/2020
9.69
 30 9.73 9.73 9.16 0 0 0
30/06/2020
9.73
 6,580 9.75 9.75 9.16 0 0 0
29/06/2020
9.75
 22,030 10.47 10.47 9.75 0 0 0
26/06/2020
10.47
 100 10.47 10.47 10.47 0 0 0
25/06/2020
10.47
 3,230 9.97 10.65 10.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |