Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	24.08	659,300	24.17	24.33	23	6,900	136,200	-3.6
04/09/2025	24.50	519,800	25.75	25.75	24.13	5,500	67,100	-1.8
03/09/2025	25.92	585,600	24.50	25.92	23.21	32,700	28,100	0.1
29/08/2025	24.25	803,000	24.17	24.46	23.42	106,400	3,100	2.9
28/08/2025	24.08	924,600	23.92	24.08	22.79	99,700	10,100	0
27/08/2025	23.92	737,700	23.83	24.25	22.42	20,800	12,200	0.2
26/08/2025	23	572,500	22.08	23.08	21.75	11,700	10,100	0.0
25/08/2025	21.58	754,200	21.67	21.67	20.33	10,100	4,300	0.1
22/08/2025	21	721,600	19.92	21.25	19.33	12,200	2,300	0.2
21/08/2025	20.08	789,600	19.83	20.08	19.17	12,700	21,600	-0.2
20/08/2025	18.79	895,800	17.92	18.79	17.92	0	200	-0.0
19/08/2025	17.58	577,700	17.38	17.58	16.58	8,100	0	0.2
18/08/2025	16.46	540,600	15.67	16.46	15.67	21,800	9,800	0.2
15/08/2025	15.42	156,500	15.83	15.83	15.42	0	0	0
14/08/2025	15.92	333,600	16.25	16.25	15.58	0	0	0
13/08/2025	16.25	279,900	16.33	16.33	15.83	0	0	0
12/08/2025	16.58	234,000	16.75	16.83	16.17	0	0	0
11/08/2025	16.92	563,000	16.67	17.33	16.17	12,300	7,500	0.1
08/08/2025	16.67	367,700	15.83	16.75	15.67	0	2,000	-0.0
07/08/2025	15.75	262,600	16.25	16.33	15.75	0	0	0
06/08/2025	16.50	199,700	16.25	16.67	15.83	1,900	1,900	-0.0
05/08/2025	16.25	190,500	15.67	16.42	15.50	300	2,600	-0.0
04/08/2025	15.83	166,300	15.67	16	15.58	700	0	0.0
01/08/2025	15.50	165,800	15.13	16.17	15.13	0	0	0
31/07/2025	15.75	146,700	16.17	16.17	15.42	0	800	-0.0
30/07/2025	16.17	165,900	16.67	16.67	15.83	0	0	0
29/07/2025	16.67	215,000	15.58	16.92	15.25	4,500	5,400	-0.0
28/07/2025	15.83	207,900	15.67	16.21	15.33	2,300	1,100	0.0
25/07/2025	15.29	271,200	15.25	15.29	14.58	0	11,700	-0.2
24/07/2025	14.29	74,800	13.83	14.29	13.83	0	4,800	-0.1
23/07/2025	13.38	202,800	12.50	13.38	12.50	0	500	-0.0
22/07/2025	12.50	22,700	12.50	12.54	12.50	0	0	0
21/07/2025	12.58	80,300	12.58	12.83	12.38	1,700	0	0.0
18/07/2025	12.50	40,600	12.50	13	12.50	0	0	0
17/07/2025	12.50	41,200	12.58	12.75	12.50	0	0	0
16/07/2025	12.50	117,600	12.50	12.83	12.42	0	0	0
15/07/2025	12.50	80,500	12.50	12.71	12.17	0	0	0
14/07/2025	12.50	96,800	12.50	12.83	12.08	1,300	0	0.0
11/07/2025	12.58	81,800	12.58	12.67	12.42	0	1,000	0
10/07/2025	12.58	62,700	12.50	12.58	12.42	0	0	0
09/07/2025	12.50	325,800	12.42	12.58	12.33	2,100	0	0
08/07/2025	12.42	60,400	12.50	12.67	12.29	900	1,700	-0.0
07/07/2025	12.50	307,100	12.50	12.67	12.25	100	1,100	-0.0
04/07/2025	12.50	71,400	12.50	12.79	12.25	500	0	0.0
03/07/2025	12.50	90,800	12.50	12.58	12.13	0	500	-0.0
02/07/2025	12.58	294,400	11.96	12.58	11.83	3,700	1,800	0.0
01/07/2025	12	39,900	11.96	12.04	11.75	0	1,800	-0.0
30/06/2025	11.96	53,500	12	12.08	11.67	300	0	0.0
27/06/2025	12	33,800	12.04	12.08	11.67	300	0	0.0
26/06/2025	12.08	228,900	12.42	12.42	11.63	9,100	0	0.1
25/06/2025	12.46	43,700	12.46	12.50	12.08	0	0	0
24/06/2025	12.46	28,800	12.50	12.67	12.17	0	0	0
23/06/2025	12.46	22,500	12.50	12.50	12.17	0	0	0
20/06/2025	12.50	43,400	12.58	12.58	12.25	1,000	2,200	-0.0
19/06/2025	12.58	532,500	12.67	12.92	12.33	1,000	0	0.0
18/06/2025	12.67	17,300	13.25	13.25	12.58	0	0	0
17/06/2025	13.25	87,100	12.92	13.25	12.13	2,700	400	0.0
16/06/2025	12.92	27,400	13.04	13.04	12.67	0	200	-0.0
13/06/2025	13.04	39,300	13	13.04	12.50	0	100	-0.0
12/06/2025	13	16,500	13	13.04	12.71	0	100	-0.0
11/06/2025	13.08	26,200	13.17	13.17	12.71	200	200	-0
10/06/2025	13.21	40,000	12.83	13.25	12.58	100	800	-0.0
09/06/2025	13.17	31,500	13.25	13.33	12.75	0	0	0
06/06/2025	13.50	53,800	13.21	13.50	12.67	900	2,100	-0.0
05/06/2025	13.21	44,200	14	14	12.88	600	0	0.0
04/06/2025	13.67	28,400	12.88	13.67	12.67	500	3,300	-0.0
03/06/2025	12.92	165,500	13.58	13.67	12.75	4,600	32,300	-0.4
02/06/2025	13.58	62,000	14	14	13.25	0	900	-0.0
30/05/2025	14	70,900	13.92	14	13.33	3,300	1,200	0.0
29/05/2025	14	122,700	13.67	14	13.08	5,900	7,200	-0.0
28/05/2025	13.67	21,500	14	14	13.50	0	800	-0.0
27/05/2025	13.92	22,100	14.17	14.17	13.67	0	300	-0.0
26/05/2025	14	28,600	13.92	14	13.08	100	700	-0.0
23/05/2025	14	22,900	14	14	13.33	500	1,000	-0.0
22/05/2025	14	63,100	13.67	14.17	13.25	6,300	300	0
21/05/2025	13.75	43,000	13.83	13.83	12.88	0	1,200	-0.0
20/05/2025	13.83	2,700	14	14.08	13.83	0	0	0
19/05/2025	13.92	19,100	14.08	14.08	13.79	1,000	0	0
16/05/2025	14.17	28,600	14.17	14.25	13.92	0	0	0
15/05/2025	14.25	42,500	14.17	14.33	14.08	500	100	0
14/05/2025	14.25	52,600	14.58	14.58	14.08	1,000	0	0
13/05/2025	14.58	33,800	14.67	14.67	14.33	0	700	0
12/05/2025	14.58	64,500	14.75	14.75	14.08	4,700	1,900	0
09/05/2025	14.92	33,900	14.83	15	14.42	0	5,800	0
08/05/2025	15	70,600	15.17	15.17	14.17	1,700	900	0
07/05/2025	15	114,400	15.08	15.08	14.17	2,900	0	0
06/05/2025	15.17	35,900	15.42	15.67	15	0	2,400	0
05/05/2025	15.42	36,200	15	15.42	14.83	0	1,200	0
29/04/2025	15	152,200	15.67	15.67	14.92	0	300	-0.0
28/04/2025	15.33	67,500	15.58	15.58	15.17	0	0	0
25/04/2025	15.58	72,500	15.42	15.58	15.13	0	5	-0.0
24/04/2025	15.42	61,500	15.08	15.67	15.08	4,400	0	0.1
23/04/2025	15.33	52,100	15.50	15.67	15.08	100	800	-0.0
22/04/2025	15.67	21,400	15.75	15.75	15	0	700	-0.0
21/04/2025	15.83	67,200	15.83	15.83	14.83	400	800	-0.0
18/04/2025	15.92	50,400	16.08	16.17	15.29	5,400	0	0.1
17/04/2025	16.42	72,200	16.08	16.42	15.83	300	1,000	-0.0
16/04/2025	15.92	33,800	16.58	16.58	15.83	0	100	-0.0
15/04/2025	16.67	103,500	15.50	16.67	15.42	1,300	1,000	0.0
14/04/2025	16.25	100,400	16.67	16.67	15.67	1,000	2,300	-0.0

Page:
1
2
3
>>

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)	-0.10	-0.40%	3,597,200	-121,300	-2.9	23.70 24.95 24.40
2 tháng (2025-11-28)	-2.70	-9.89%	11,096,800	-154,500	-3.9	23.50 27.30 24.40
3 tháng (2025-10-29)	-2.60	-9.56%	20,562,800	-320,100	-8.8	23.50 30 24.40
6 tháng (2025-07-31)	8.85	56.19%	58,133,800	160,100	2.3	15.42 30 24.40
12 tháng (2025-02-03)	13.62	123.96%	67,642,000	132,149	1.7	10.67 30 24.40
24 tháng (2024-02-07)	11.77	91.81%	160,892,400	-548,151	-10.8	10.54 30 24.40
36 tháng (2023-02-13)	13.01	112.30%	290,912,100	98,649	3.9	10.54 30 24.40
60 tháng (2021-02-22)	14.50	143.68%	325,549,200	206,415	6.1	8.06 30 24.40

CTCP Chương Dương (cdc)

THỐNG KÊ GIAO DỊCH