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)
09/06/2020
4.76
 110 4.61 4.76 4.31 0 0 0
08/06/2020
4.61
 10 4.79 4.79 4.61 0 0 0
05/06/2020
4.79
 0 4.79 4.79 4.79 0 0 0
04/06/2020
4.79
 630 4.79 5.12 4.79 0 0 0
03/06/2020
4.79
 0 4.79 4.79 4.79 0 0 0
02/06/2020
4.79
 10 4.91 4.91 4.79 0 0 0
01/06/2020
4.91
 10 4.61 4.91 4.91 0 0 0
29/05/2020
4.61
 0 4.61 4.61 4.61 0 0 0
28/05/2020
4.61
 3,290 4.46 4.61 4.46 0 0 0
27/05/2020
4.46
 2,600 4.76 4.76 4.46 0 0 0
26/05/2020
4.76
 1,000 4.76 4.76 4.76 0 0 0
25/05/2020
4.76
 1,200 4.46 4.76 4.76 0 0 0
22/05/2020
4.46
 0 4.46 4.46 4.46 0 0 0
21/05/2020
4.46
 1,000 4.46 4.46 4.46 0 0 0
20/05/2020
4.46
 0 4.46 4.46 4.46 0 0 0
19/05/2020
4.46
 0 4.46 4.46 4.46 0 0 0
18/05/2020
4.46
 0 4.46 4.46 4.46 0 0 0
15/05/2020
4.46
 30 4.19 4.46 4.19 0 0 0
14/05/2020
4.19
 0 4.19 4.19 4.19 0 0 0
13/05/2020
4.19
 10 4.46 4.46 4.19 0 0 0
12/05/2020
4.46
 20 4.31 4.46 4.31 0 0 0
11/05/2020
4.31
 0 4.31 4.31 4.31 0 0 0
08/05/2020
4.31
 60 4.40 4.40 4.10 0 0 0
07/05/2020
4.40
 1,010 4.16 4.40 4.16 0 0 0
06/05/2020
4.16
 0 4.16 4.16 4.16 0 0 0
05/05/2020
4.16
 30 4.16 4.16 3.88 0 0 0
04/05/2020
4.16
 1,010 4.16 4.16 3.88 0 0 0
29/04/2020
4.16
 0 4.16 4.16 4.16 0 0 0
28/04/2020
4.16
 30 4.34 4.34 4.05 0 0 0
27/04/2020
4.34
 20 4.31 4.34 4.02 0 0 0
24/04/2020
4.31
 0 4.31 4.31 4.31 0 0 0
23/04/2020
4.31
 960 4.43 4.43 4.13 0 0 0
22/04/2020
4.43
 1,930 4.22 4.43 3.94 0 0 0
21/04/2020
4.22
 1,050 4.40 4.40 4.22 0 0 0
20/04/2020
4.40
 0 4.40 4.40 4.40 0 0 0
17/04/2020
4.40
 120 4.15 4.40 4.28 0 0 0
16/04/2020
4.15
 30,040 4.45 4.45 4.15 0 0 0
15/04/2020
4.45
 2,200 4.16 4.45 4.16 0 0 0
14/04/2020
4.16
 0 4.16 4.16 4.16 0 0 0
13/04/2020
4.16
 10 4.13 4.16 4.16 0 0 0
10/04/2020
4.13
 20 4.10 4.13 4.13 0 0 0
09/04/2020
4.10
 550 4.05 4.10 3.87 0 0 0
08/04/2020
4.05
 10 3.81 4.05 4.05 0 0 0
07/04/2020
3.81
 10 3.57 3.81 3.81 0 0 0
06/04/2020
3.57
 960 3.72 3.72 3.57 0 0 0
03/04/2020
3.72
 50 3.93 3.93 3.72 0 0 0
01/04/2020
3.93
 11,620 3.87 3.99 3.93 0 0 0
31/03/2020
3.87
 6,910 3.87 3.87 3.87 0 0 0
30/03/2020
3.87
 1,870 3.69 3.93 3.87 0 0 0
27/03/2020
3.69
 0 3.69 3.69 3.69 0 0 0
26/03/2020
3.69
 150 3.93 3.93 3.69 0 0 0
25/03/2020
3.93
 0 3.93 3.93 3.93 0 0 0
24/03/2020
3.93
 10 4.19 4.19 3.93 0 0 0
23/03/2020
4.19
 21,920 4.49 4.49 4.19 0 0 0
20/03/2020
4.49
 4,020 4.49 4.49 4.22 0 0 0
19/03/2020
4.49
 2,100 4.34 4.49 4.10 0 80 -0.0
18/03/2020
4.34
 150 4.46 4.46 4.19 0 0 0
17/03/2020
4.46
 15,050 4.67 4.67 4.37 0 0 0
16/03/2020
4.67
 160 4.37 4.67 4.22 0 0 0
13/03/2020
4.37
 3,870 4.34 4.37 4.16 0 120 -0.0
12/03/2020
4.34
 5,240 4.31 4.46 4.16 0 230 -0.0
11/03/2020
4.31
 70 4.49 4.49 4.31 0 0 0
10/03/2020
4.49
 70 4.74 4.74 4.46 0 60 -0.0
09/03/2020
4.74
 10,040 4.63 4.94 4.46 0 0 0
06/03/2020
4.63
 0 4.63 4.63 4.63 0 0 0
05/03/2020
4.63
 60 4.97 5.04 4.63 0 0 0
04/03/2020
4.97
 150 5.03 5.35 4.79 0 0 0
03/03/2020
5.03
 30 5.04 5.04 4.91 0 0 0
02/03/2020
5.04
 530 4.88 5.04 4.88 0 0 0
28/02/2020
4.88
 10 4.61 4.88 4.88 0 0 0
27/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
26/02/2020
4.61
 1,330 4.61 4.61 4.61 0 0 0
25/02/2020
4.61
 10 4.91 4.91 4.61 0 0 0
24/02/2020
4.91
 40 4.61 4.91 4.91 0 0 0
21/02/2020
4.61
 10 4.76 4.76 4.61 0 0 0
20/02/2020
4.76
 220 4.57 4.76 4.76 0 0 0
19/02/2020
4.57
 180 4.91 5.00 4.57 0 0 0
18/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
17/02/2020
4.91
 10,510 4.71 4.91 4.58 0 0 0
14/02/2020
4.71
 220 4.46 4.71 4.16 0 0 0
13/02/2020
4.46
 5,410 4.76 4.76 4.46 0 0 0
12/02/2020
4.76
 10 4.76 4.76 4.76 0 0 0
11/02/2020
4.76
 0 4.76 4.76 4.76 0 0 0
10/02/2020
4.76
 120 4.76 5.09 4.46 0 0 0
07/02/2020
4.76
 0 4.76 4.76 4.76 0 0 0
06/02/2020
4.76
 1,150 4.60 4.76 4.40 0 0 0
05/02/2020
4.60
 0 4.60 4.60 4.60 0 0 0
04/02/2020
4.60
 100 4.31 4.60 4.60 0 0 0
03/02/2020
4.31
 1,930 4.55 4.85 4.25 0 0 0
31/01/2020
4.55
 1,020 4.27 4.55 4.25 0 0 0
30/01/2020
4.27
 1,100 4.57 4.88 4.27 0 0 0
22/01/2020
4.57
 10 4.91 4.91 4.57 0 0 0
21/01/2020
4.91
 0 4.91 4.91 4.91 0 0 0
20/01/2020
4.91
 70 4.91 5.25 4.91 0 0 0
17/01/2020
4.91
 10 5.06 5.06 4.91 0 0 0
16/01/2020
5.06
 530 5.07 5.32 5.06 0 0 0
15/01/2020
5.07
 230 5.07 5.38 5.07 0 0 0
14/01/2020
5.07
 10 4.74 5.07 5.07 0 0 0
13/01/2020
4.74
 70 4.46 4.74 4.48 0 0 0
10/01/2020
4.46
 40 4.76 4.76 4.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |