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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |