Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	15.68	101,100	15.55	15.68	15.48	6,700	0	0.2
04/03/2026	15.48	72,600	15.68	15.68	15.34	0	6,800	-0.2
03/03/2026	15.68	115,600	15.95	15.95	15.41	0	27,900	-0.6
02/03/2026	15.75	153,400	16.30	16.30	15.34	2,800	3,700	-0.0
27/02/2026	16.30	125,300	16.43	16.43	16.16	2,100	2,600	-0.0
26/02/2026	16.43	266,100	16.36	16.43	16.09	18,900	22,100	-0.1
25/02/2026	16.33	203,100	16.43	16.57	16.12	11,700	17,600	-0.1
24/02/2026	16.43	213,200	16.50	16.64	16.16	8,000	5,000	0.1
23/02/2026	16.36	190,500	16.77	16.77	16.23	16,100	5,900	0.2
13/02/2026	16.64	104,100	16.57	16.64	16.23	3,700	2,800	0.0
12/02/2026	16.64	102,200	16.57	16.64	16.36	4,500	1,500	0.1
11/02/2026	16.50	118,800	16.09	16.57	15.92	3,700	2,200	0.0
10/02/2026	16.16	101,000	16.36	16.36	15.72	400	20,000	-0.5
09/02/2026	16.23	131,000	16.64	16.64	16.09	0	17,900	-0.4
06/02/2026	16.70	137,500	16.91	16.91	16.30	0	17,900	-0.4
05/02/2026	16.91	148,400	16.91	17.01	16.84	300	800	-0.0
04/02/2026	16.98	225,300	17.05	17.05	16.84	4,000	3,300	0.0
03/02/2026	16.98	209,200	16.77	17.18	16.36	2,800	3,700	-0.0
02/02/2026	16.70	146,900	16.77	16.77	16.50	1,000	2,800	-0.0
30/01/2026	16.70	146,400	16.57	16.70	16.50	1,100	0	0.0
29/01/2026	16.64	171,000	16.50	16.91	16.43	4,500	1,400	0.1
28/01/2026	16.50	160,000	16.64	16.64	16.30	600	16,300	-0.4
27/01/2026	16.64	163,500	16.77	16.77	16.30	0	5,000	-0.1
26/01/2026	16.77	154,300	16.64	16.91	16.43	800	6,500	-0.1
23/01/2026	16.57	176,200	16.91	17.01	16.50	7,800	7,700	0
22/01/2026	16.77	202,500	16.50	16.77	16.23	6,900	6,700	0.0
21/01/2026	16.57	160,400	16.57	16.57	16.23	100	7,900	-0.2
20/01/2026	16.57	163,400	16.16	16.64	16.02	38,400	2,300	0.9
19/01/2026	16.23	153,600	16.02	16.23	15.55	2,700	34,100	-0.7
16/01/2026	16.23	102,400	16.36	16.50	15.68	0	15,400	-0.4
15/01/2026	16.36	174,400	16.30	16.36	15.68	1,200	13,700	-0.3
14/01/2026	16.16	185,600	16.57	16.70	15.89	20,600	9,800	0.3
13/01/2026	16.57	251,500	16.50	16.70	16.19	3,100	19,300	-0.4
12/01/2026	16.64	179,300	16.70	16.70	16.23	0	11,600	-0.3
09/01/2026	16.70	158,100	16.98	16.98	16.47	0	14,300	-0.4
08/01/2026	16.77	181,900	16.91	16.91	16.50	2,800	9,000	-0.2
07/01/2026	16.84	176,600	16.98	16.98	16.57	5,700	7,200	-0.0
06/01/2026	16.91	214,400	16.98	16.98	16.64	20,300	15,400	0.1
05/01/2026	16.91	312,800	17.32	17.32	16.64	14,700	22,900	-0.2
31/12/2025	17.01	272,700	16.94	17.01	16.64	0	9,700	-0.2
30/12/2025	16.91	178,200	17.05	17.05	16.70	0	13,000	-0.3
29/12/2025	16.84	198,900	16.91	16.91	16.57	0	19,900	-0.5
26/12/2025	16.81	121,500	16.91	16.91	16.30	7,100	20,000	-0.3
25/12/2025	16.91	214,000	17.11	17.18	16.77	19,700	16,100	0.1
24/12/2025	16.98	263,000	16.98	17.18	16.57	9,300	24,200	-0.4
23/12/2025	16.77	394,600	16.70	16.98	16.30	13,100	27,900	-0.4
22/12/2025	16.64	814,300	16.36	16.70	16.02	92,100	22,200	1.7
19/12/2025	16.30	198,300	16.23	16.43	16.02	13,300	26,800	-0.3
18/12/2025	16.30	248,100	16.16	16.30	15.95	13,900	5,700	0.2
17/12/2025	16.23	197,000	16.50	16.50	16.02	9,800	4,100	0.1
16/12/2025	16.43	353,500	16.09	16.70	15.82	70,600	16,000	1.3
15/12/2025	16.02	226,000	16.60	16.60	15.75	20,300	21,800	-0.0
12/12/2025	16.33	180,300	16.70	16.70	15.82	7,100	29,300	-0.5
11/12/2025	16.36	224,700	16.81	16.98	16.02	23,900	18,700	0.1
10/12/2025	16.77	265,300	16.70	16.77	16.06	7,100	40,000	-0.8
09/12/2025	16.70	430,500	16.91	16.91	16.02	36,800	42,000	-0.1
08/12/2025	16.77	325,000	17.39	17.39	16.57	21,900	36,900	-0.4
05/12/2025	17.39	481,700	17.66	17.66	17.05	55,600	33,800	0.5
04/12/2025	17.32	235,600	17.39	17.49	17.05	22,900	15,400	0.2
03/12/2025	17.45	303,600	17.39	18.34	16.43	4,000	41,600	-1.0
02/12/2025	17.39	617,800	17.93	17.93	17.01	8,100	82,900	-1.9
01/12/2025	18.14	446,000	18.55	18.61	17.86	7,000	59,400	-1.4
28/11/2025	18.61	958,800	17.93	19.02	17.73	127,600	39,600	2.3
27/11/2025	18.00	309,600	18.00	18.14	17.73	32,700	19,500	0.3
26/11/2025	18.07	505,000	17.93	18.07	17.45	45,500	21,000	0.6
25/11/2025	17.73	361,500	18.10	18.10	17.49	31,100	31,500	-0.0
24/11/2025	17.86	351,500	17.93	18.27	17.69	24,400	17,300	0.2
21/11/2025	18.07	473,000	18.48	18.48	17.69	55,300	31,800	0.6
20/11/2025	18.55	393,700	19.09	19.64	18.48	16,000	51,400	-1.0
19/11/2025	19.09	515,100	18.55	19.09	17.86	18,300	78,100	-1.6
18/11/2025	18.89	565,700	19.64	19.64	18.82	28,800	56,000	-0.8
17/11/2025	19.64	909,200	19.09	19.77	18.82	44,600	62,000	-0.5
14/11/2025	19.02	832,900	18.48	19.02	17.93	72,900	37,200	0.9
13/11/2025	18.55	343,900	18.27	19.09	17.86	14,100	8,700	0.1
12/11/2025	18.34	426,000	18.14	18.41	17.73	54,700	15,400	1.0
11/11/2025	18.10	212,000	18.55	18.61	17.32	6,900	19,100	-0.3
10/11/2025	18.14	266,100	19.02	19.09	17.59	5,000	10,300	-0.1
07/11/2025	18.55	218,700	19.09	19.09	18.34	5,100	42,400	-1.0
06/11/2025	19.64	286,300	19.50	20.32	18.41	11,500	47,700	-1.0
05/11/2025	19.70	345,600	20.18	20.45	19.19	0	61,500	-1.8
04/11/2025	20.45	374,300	19.77	20.45	18.89	900	30,500	-0.9
03/11/2025	19.91	837,600	19.02	20.18	18.55	47,700	19,400	0.8
31/10/2025	18.95	224,700	19.50	19.50	18.65	3,400	15,500	-0.3
30/10/2025	19.43	372,900	18.41	19.64	18.20	59,500	39,300	0.5
29/10/2025	18.55	340,700	18.68	18.68	17.73	24,700	53,100	-0.8
28/10/2025	18.41	379,100	18.07	18.41	17.05	22,400	43,100	-0.5
27/10/2025	18.14	241,000	19.09	19.09	17.83	10,400	59,700	-1.3
24/10/2025	19.09	296,300	19.16	19.16	17.90	6,900	36,000	-0.8
23/10/2025	19.16	446,500	20.11	20.11	18.48	23,300	37,100	-0.4
22/10/2025	19.23	508,300	19.23	19.23	18.27	44,400	38,400	0.1
21/10/2025	18.00	724,500	16.57	18.17	16.36	111,200	96,100	0.4
20/10/2025	17.01	664,400	18.31	18.31	16.50	93,000	47,900	1.2
17/10/2025	17.73	568,000	17.39	17.93	17.05	41,800	55,000	-0.3
16/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
16/10/2025	17.73	627,800	18.00	18.51	17.22	16,400	100,500	-2.2
15/10/2025	17.33	227,700	17.27	17.44	16.76	28,100	12,800	0.5
14/10/2025	17.33	406,200	17.56	17.56	16.99	66,400	14,700	1.6
13/10/2025	17.67	450,800	17.73	17.78	16.99	65,400	43,300	0.7
10/10/2025	17.78	415,400	18.47	18.47	17.61	1,300	47,000	-1.4
09/10/2025	18.64	509,700	19.15	19.15	18.35	0	0	0
08/10/2025	19.55	693,900	18.92	19.55	17.84	132,000	24,400	3.5

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 (2026-06-29)	-1.10	-5.67%	2,830,200	-62,790	0	18.30 20 18.30
2 tháng (2026-05-29)	-2.40	-11.59%	5,015,400	-295,290	0	18.15 20.70 18.30
3 tháng (2026-04-29)	-0.50	-2.66%	9,822,000	-79,074	0	18.15 22.10 18.30
6 tháng (2026-01-29)	1.66	10%	29,003,800	-302,254	-4.7	14.73 22.10 18.30
12 tháng (2025-08-04)	7.50	69.52%	87,148,600	-162,054	-2.8	10.51 22.10 18.30
24 tháng (2024-08-07)	10.29	128.50%	132,589,500	-677,705	-12.3	7.19 22.10 18.30
36 tháng (2023-08-14)	10.29	128.50%	265,382,100	-492,205	-8.5	7.19 22.10 18.30
60 tháng (2021-08-23)	12.37	208.56%	353,388,700	-145,539	0.6	5.93 22.10 18.30

CTCP Chương Dương (cdc)

THỐNG KÊ GIAO DỊCH