CTCP Chương Dương (cdc)

22.70
-0.20
(-0.87%)
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
(2026-02-11) 		-1.30 -5.37% 2,154,900 -2,800 -0.1
22.20
24.40
22.70
2 tháng
(2026-01-12) 		-1.50 -6.15% 5,798,700 -130,600 -3.1
22.20
24.90
22.70
3 tháng
(2025-12-15) 		-0.60 -2.55% 10,522,600 -114,100 -2.8
22.20
24.95
22.70
6 tháng
(2025-09-15) 		-1.10 -4.58% 45,106,800 -407,800 -10.8
22.20
30
22.70
12 tháng
(2025-03-18) 		9.50 70.94% 69,633,200 55,195 -0.1
11.96
30
22.70
24 tháng
(2024-03-25) 		10.11 79% 150,220,700 -742,851 -15.0
10.54
30
22.70
36 tháng
(2023-03-29) 		11.25 96.55% 282,302,300 -37,451 -0.7
10.54
30
22.70
60 tháng
(2021-04-08) 		13 131.20% 328,865,600 126,515 4.2
8.06
30
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
25.42
 227,700 25.33 25.58 24.58 28,100 12,800 0.5
14/10/2025
25.42
 406,200 25.75 25.75 24.92 66,400 14,700 1.6
13/10/2025
25.92
 450,800 26 26.08 24.92 65,400 43,300 0.7
10/10/2025
26.08
 415,400 27.08 27.08 25.83 1,300 47,000 -1.4
09/10/2025
27.33
 509,700 28.08 28.08 26.92 0 0 0
08/10/2025
28.67
 693,900 27.75 28.67 26.17 132,000 24,400 3.5
07/10/2025
26.92
 611,800 26.75 27 26 101,000 6,900 3.0
06/10/2025
27
 693,300 26.75 27.42 25.83 68,700 38,100 1.0
03/10/2025
26.42
 572,200 25.75 26.42 25.21 111,700 19,700 2.8
02/10/2025
25.58
 353,800 26.67 26.67 25.58 500 39,400 -1.2
01/10/2025
26.83
 658,000 26.50 26.83 25.75 87,800 20,400 2.1
30/09/2025
26.67
 616,000 27.50 27.58 25.83 29,200 103,700 -2.4
29/09/2025
27.75
 901,100 27.08 28.96 25.71 80,800 160,400 -2.6
26/09/2025
27.08
 1,071,200 26.83 27.96 26 38,900 123,000 -2.7
25/09/2025
26.17
 1,144,800 25 26.21 24.67 109,600 157,800 -1.5
24/09/2025
24.50
 1,474,000 23 24.50 22.83 129,800 76,400 1.5
23/09/2025
22.92
 907,700 23.25 23.25 21.92 84,400 73,600 0.3
22/09/2025
23.17
 530,700 23.33 23.58 22.75 30,600 18,300 0.3
19/09/2025
23.42
 841,200 23.17 23.42 22.42 105,300 37,700 1.9
18/09/2025
23.33
 967,200 24.08 24.25 22.42 34,100 112,300 -2.2
17/09/2025
23.83
 644,900 24.08 24.08 23.08 10,700 43,500 -0.9
16/09/2025
24.25
 726,500 24.54 24.54 23.58 32,800 20,000 0.4
15/09/2025
24
 774,900 24 24.50 23.67 47,600 69,800 -0.6
12/09/2025
24.50
 727,800 24.08 24.58 23.42 44,100 42,200 0.0
11/09/2025
24
 909,100 24.08 24.08 23.25 45,500 54,900 -0.3
10/09/2025
24.33
 884,800 24.17 24.33 23.33 62,500 8,100 1.5
09/09/2025
24.33
 1,240,700 24.50 24.92 23.75 232,800 3,300 6.6
08/09/2025
24.42
 1,011,400 24.42 24.42 23.08 207,800 37,400 4.8
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

Chính sách bảo mật | Điều khoản sử dụng |