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)
14/12/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |