CTCP Chương Dương (cdc)

25.50
0.10
(0.39%)
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
(2025-11-04) 		-4.40 -14.67% 10,016,300 -250,400 -7.1
25.40
30
25.40
2 tháng
(2025-10-06) 		-1.40 -5.19% 20,256,900 -110,700 -2.1
24.95
30
25.40
3 tháng
(2025-09-05) 		1.52 6.30% 37,874,200 64,600 2.2
22.92
30
25.40
6 tháng
(2025-06-09) 		12.43 94.43% 53,587,200 234,200 4.2
11.96
30
25.40
12 tháng
(2024-12-09) 		14.97 140.72% 62,009,100 98,649 1.9
10.54
30
25.40
24 tháng
(2023-12-15) 		13 103.12% 178,247,800 -44,951 -0.3
10.54
30
25.40
36 tháng
(2022-12-20) 		13.79 116.77% 290,197,400 220,249 7.4
10.54
30
25.40
60 tháng
(2020-12-30) 		13.92 119.13% 317,803,670 286,415 8.1
8.06
30
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
16
 101,700 16.50 16.50 15.50 0 0 0
10/04/2025
15.67
 31,000 15.75 15.75 15 0 0 0
09/04/2025
14.75
 21,700 14.92 14.92 13.83 5,000 0 0.1
08/04/2025
14.75
 35,200 14.75 14.75 13.88 0 0 0
04/04/2025
14.92
 26,300 14.17 14.92 13.83 0 100 -0.0
03/04/2025
14.33
 16,800 14.75 14.75 13.83 0 0 0
02/04/2025
14.83
 47,100 14.58 14.83 14.25 0 200 -0.0
01/04/2025
14.54
 104,100 14.67 15 13.75 100 0 0.0
31/03/2025
14.33
 58,800 14.42 15 14.17 0 0 0
28/03/2025: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1)
28/03/2025
14.25
 119,500 14.25 14.25 13.67 200 3,300 -0.1
27/03/2025
13.33
 126,800 13.27 13.33 12.63 2,100 6,900 -0.1
26/03/2025
13.27
 119,300 13.33 13.52 13.14 500 200 0.0
25/03/2025
13.33
 95,000 13.21 13.65 13.21 0 0 0
24/03/2025
13.33
 102,500 13.52 13.78 13.02 3,100 0 0.1
21/03/2025
13.65
 61,200 13.33 13.97 13.14 0 0 0
20/03/2025
13.46
 60,900 13.33 13.52 12.48 0 500 -0.0
19/03/2025
13.40
 54,500 13.59 13.59 12.70 0 0 0
18/03/2025
13.40
 59,700 13.37 13.49 13.08 0 0 0
17/03/2025
13.40
 85,000 13.14 13.52 13.14 4,000 1,500 0.1
14/03/2025
13.27
 84,700 13.84 13.90 13.17 0 0 0
13/03/2025
13.90
 24,200 14.10 14.25 13.65 100 0 0.0
12/03/2025
14.25
 180,900 13.43 14.38 13.33 500 0 0.0
11/03/2025
13.46
 113,200 13.40 13.97 13.08 100 0 0.0
10/03/2025
13.78
 99,100 13.40 13.90 12.70 4,300 3,800 0.0
07/03/2025
13.46
 50,400 13.52 13.52 13.14 0 500 -0.0
06/03/2025
13.65
 83,000 13.71 13.97 13.08 0 0 0
05/03/2025
13.33
 78,500 13.52 13.65 13.02 3,800 1,100 0.1
04/03/2025
13.33
 80,600 13.52 13.52 13.14 500 2,200 -0.0
03/03/2025
13.52
 62,800 13.97 13.97 13.27 0 1,400 -0.0
28/02/2025
13.97
 72,300 13.33 14.29 13.21 1,100 1,100 -0.0
27/02/2025
13.65
 44,000 13.65 13.65 13.02 0 46 -0.0
26/02/2025
13.33
 66,900 13.65 13.68 13.33 0 0 0
25/02/2025
12.89
 85,400 13.65 13.84 12.89 4,700 600 0.1
24/02/2025
13.65
 45,900 13.97 14.06 13.59 0 2,500 -0.1
21/02/2025
13.97
 50,000 13.97 14.73 13.40 0 1,200 -0.0
20/02/2025
13.97
 50,000 13.90 14.98 13.65 500 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |