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)
28/10/2020
7.88
 80 8.02 8.02 7.53 20 0 0.0
27/10/2020
8.02
 320 7.73 8.17 8.00 20 0 0.0
26/10/2020
7.73
 88,970 7.73 7.73 7.59 20 0 0.0
23/10/2020
7.73
 380 7.47 7.90 7.73 20 0 0.0
22/10/2020
7.47
 1,040 7.87 7.96 7.47 20 0 0.0
21/10/2020
7.87
 1,170 7.61 8.03 7.59 20 0 0.0
20/10/2020
7.61
 650 7.85 8.17 7.33 60 0 0.0
19/10/2020
7.85
 650 7.87 7.87 7.84 50 0 0.0
16/10/2020
7.87
 2,480 7.73 7.87 7.20 20 0 0.0
15/10/2020
7.73
 3,530 7.94 8.03 7.73 20 0 0.0
14/10/2020
7.94
 2,020 7.59 8.11 7.73 20 0 0.0
13/10/2020
7.59
 510 7.73 7.73 7.59 0 0 0
12/10/2020
7.73
 2,150 7.67 7.73 7.73 0 0 0
09/10/2020
7.67
 270 7.73 8.00 7.67 0 0 0
08/10/2020
7.73
 500 7.73 7.73 7.73 0 0 0
07/10/2020
7.73
 600 7.54 7.73 7.53 0 0 0
06/10/2020
7.54
 10 7.73 7.73 7.54 0 0 0
05/10/2020
7.73
 5,610 7.75 7.93 7.73 0 0 0
02/10/2020
7.75
 19,990 7.47 7.99 7.73 0 0 0
01/10/2020
7.47
 20 7.61 7.61 7.47 0 0 0
30/09/2020
7.61
 4,430 7.73 7.73 7.61 0 0 0
29/09/2020
7.73
 0 7.73 7.73 7.73 0 0 0
28/09/2020
7.73
 370 7.60 7.73 7.73 0 0 0
25/09/2020
7.60
 2,830 7.61 8.03 7.59 0 0 0
24/09/2020
7.61
 120 7.59 7.63 7.61 0 0 0
23/09/2020
7.59
 1,530 7.48 7.97 7.47 0 0 0
22/09/2020
7.48
 70 7.78 8.00 7.48 0 0 0
21/09/2020
7.78
 55,040 7.88 7.90 7.78 0 0 0
18/09/2020
7.88
 10,000 8.09 8.09 7.88 0 0 0
17/09/2020
8.09
 50 7.61 8.09 8.09 0 0 0
16/09/2020
7.61
 10 7.88 7.88 7.61 0 0 0
15/09/2020
7.88
 10,850 7.88 7.90 7.88 0 0 0
14/09/2020
7.88
 10 7.88 7.88 7.88 0 0 0
11/09/2020
7.88
 1,600 7.88 8.09 7.85 0 600 -0.0
10/09/2020
7.88
 910 8.03 8.18 7.88 0 0 0
09/09/2020
8.03
 28,030 8.03 8.03 8.03 0 0 0
08/09/2020
8.03
 490 7.91 8.45 8.03 0 0 0
07/09/2020
7.91
 3,470 8.18 8.18 7.91 0 0 0
04/09/2020
8.18
 1,000 8.03 8.18 8.18 0 0 0
03/09/2020
8.03
 40 8.33 8.42 8.03 0 0 0
01/09/2020
8.33
 50 8.75 8.75 8.33 0 0 0
31/08/2020
8.75
 320 8.42 8.89 8.75 300 0 0.0
28/08/2020
8.42
 5,330 8.33 8.80 8.33 300 0 0.0
27/08/2020
8.33
 15,810 7.91 8.46 8.33 0 0 0
26/08/2020
7.91
 5,260 7.73 8.27 7.88 0 0 0
25/08/2020
7.73
 140 7.44 7.73 7.59 0 0 0
24/08/2020
7.44
 100 7.14 7.44 7.29 0 0 0
21/08/2020
7.14
 0 7.14 7.14 7.14 0 0 0
20/08/2020
7.14
 30 7.50 7.50 6.99 0 0 0
19/08/2020
7.50
 11,700 7.23 7.73 6.84 0 0 0
18/08/2020
7.23
 520 7.20 7.23 7.20 0 0 0
17/08/2020
7.20
 370 7.14 7.63 7.14 0 0 0
14/08/2020
7.14
 7,970 7.32 7.73 7.14 0 0 0
13/08/2020
7.32
 5,120 6.84 7.32 7.14 0 0 0
12/08/2020
6.84
 540 7.32 7.82 6.81 0 0 0
11/08/2020
7.32
 2,730 7.87 7.88 7.32 0 0 0
10/08/2020
7.87
 1,680 8.45 8.45 7.87 0 0 0
07/08/2020
8.45
 980 8.03 8.58 8.45 0 0 0
06/08/2020
8.03
 790 7.51 8.03 7.50 0 0 0
05/08/2020
7.51
 8,510 7.02 7.51 6.57 0 0 0
04/08/2020
7.02
 22,020 6.57 7.02 6.13 0 0 0
03/08/2020
6.57
 2,020 6.57 6.66 6.57 10 0 0.0
31/07/2020
6.57
 1,310 6.51 6.72 6.57 0 0 0
30/07/2020
6.51
 10 6.63 6.63 6.51 0 0 0
29/07/2020
6.63
 8,270 6.74 6.74 6.51 0 0 0
28/07/2020
6.74
 20 6.40 6.74 6.63 0 0 0
27/07/2020
6.40
 5,980 6.78 6.78 6.40 0 0 0
24/07/2020
6.78
 9,580 6.54 6.78 6.48 0 0 0
23/07/2020
6.54
 8,510 6.90 6.93 6.54 0 0 0
22/07/2020
6.90
 630 6.84 7.29 6.57 0 0 0
21/07/2020
6.84
 2,830 6.77 6.84 6.54 0 0 0
20/07/2020
6.77
 3,370 6.60 7.05 6.60 0 0 0
17/07/2020
6.60
 240 6.54 6.99 6.54 0 0 0
16/07/2020
6.54
 1,610 6.63 6.63 6.54 0 0 0
15/07/2020
6.63
 530 6.54 6.90 6.63 0 0 0
14/07/2020
6.54
 20 6.69 6.80 6.54 0 0 0
13/07/2020
6.69
 110 6.93 7.29 6.69 0 0 0
10/07/2020
6.93
 40 6.98 6.99 6.93 0 0 0
09/07/2020
6.98
 1,040 6.74 7.20 6.54 0 0 0
08/07/2020
6.74
 6,150 6.31 6.74 6.54 0 0 0
07/07/2020
6.31
 6,360 6.31 6.74 6.31 0 0 0
06/07/2020
6.31
 1,030 6.25 6.66 6.28 0 0 0
03/07/2020
6.25
 2,850 6.37 6.65 5.98 0 0 0
02/07/2020
6.37
 1,900 6.60 6.60 6.17 0 0 0
01/07/2020
6.60
 30 6.63 6.63 6.25 0 0 0
30/06/2020
6.63
 6,580 6.65 6.65 6.25 0 0 0
29/06/2020
6.65
 22,030 7.14 7.14 6.65 0 0 0
26/06/2020
7.14
 100 7.14 7.14 7.14 0 0 0
25/06/2020
7.14
 3,230 6.80 7.26 6.84 0 0 0
24/06/2020
6.80
 9,370 6.37 6.80 6.66 0 0 0
23/06/2020
6.37
 23,040 5.95 6.37 6.37 0 0 0
22/06/2020
5.95
 180 5.56 5.95 5.18 0 0 0
19/06/2020
5.56
 910 5.21 5.56 5.56 0 0 0
18/06/2020
5.21
 500 5.06 5.21 5.21 0 0 0
17/06/2020
5.06
 4,450 4.76 5.09 5.06 0 0 0
16/06/2020
4.76
 1,010 5.06 5.38 4.76 0 0 0
15/06/2020
5.06
 1,940 4.76 5.06 4.76 0 0 0
12/06/2020
4.76
 0 4.76 4.76 4.76 0 0 0
11/06/2020
4.76
 450 4.76 4.76 4.76 0 0 0
10/06/2020
4.76
 60 4.76 4.76 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |