CTCP Chương Dương (cdc)

18.70
0.30
(1.63%)
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
(2026-05-13) 		-3.10 -14.42% 3,086,500 -37,700 0
18.15
22.10
18.70
2 tháng
(2026-04-13) 		2.51 15.82% 14,824,900 -3,464 0
15.89
22.10
18.70
3 tháng
(2026-03-16) 		2.99 19.41% 21,527,700 -167,864 -3.4
14.73
22.10
18.70
6 tháng
(2025-12-15) 		2.38 14.84% 32,151,000 -277,664 -6.2
14.73
22.10
18.70
12 tháng
(2025-06-17) 		9.37 103.67% 87,700,400 -83,164 -3.0
8.15
22.10
18.70
24 tháng
(2024-06-24) 		9.89 116.31% 141,807,400 -771,015 -15.6
7.19
22.10
18.70
36 tháng
(2023-06-28) 		10.48 132.26% 278,477,800 -573,015 -11.5
7.19
22.10
18.70
60 tháng
(2021-07-08) 		12.56 214.84% 349,884,400 -42,949 0.8
5.50
22.10
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
4.23
 100 3.97 4.23 4.23 0 0 0
26/10/2018
3.97
 10 4.09 4.09 3.97 0 0 0
25/10/2018
4.09
 20 4.40 4.40 4.09 0 0 0
24/10/2018
4.40
 70 4.12 4.40 4.40 0 0 0
23/10/2018
4.12
 360 4.27 4.27 4.12 0 0 0
22/10/2018
4.27
 10 4.14 4.27 4.27 0 0 0
19/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
18/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
17/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
16/10/2018
4.14
 70 4.14 4.27 4.14 0 0 0
15/10/2018
4.14
 2,000 4.20 4.20 4.14 0 0 0
12/10/2018
4.20
 4,350 4.35 4.35 4.17 0 0 0
11/10/2018
4.35
 2,440 4.35 4.64 4.06 0 120 -0.0
10/10/2018
4.35
 100 4.09 4.35 4.35 0 0 0
09/10/2018
4.09
 5,210 4.35 4.35 4.09 0 0 0
08/10/2018
4.35
 3,800 4.17 4.35 4.17 0 0 0
05/10/2018
4.17
 0 4.17 4.17 4.17 0 0 0
04/10/2018
4.17
 2,010 4.12 4.30 4.17 0 0 0
03/10/2018
4.12
 0 4.12 4.12 4.12 0 0 0
02/10/2018
4.12
 30 4.35 4.35 4.12 0 0 0
01/10/2018
4.35
 20 4.20 4.35 4.35 0 0 0
28/09/2018
4.20
 0 4.20 4.20 4.20 0 0 0
27/09/2018
4.20
 2,550 4.20 4.22 4.14 10 0 0.0
26/09/2018
4.20
 1,150 4.25 4.25 4.20 0 0 0
25/09/2018
4.25
 0 4.25 4.25 4.25 0 0 0
24/09/2018
4.25
 6,590 4.12 4.40 4.14 0 0 0
21/09/2018
4.12
 4,000 4.32 4.32 4.12 0 0 0
20/09/2018
4.32
 10 4.30 4.32 4.32 0 0 0
19/09/2018
4.30
 0 4.30 4.30 4.30 0 0 0
18/09/2018
4.30
 340 4.14 4.30 3.86 0 0 0
17/09/2018
4.14
 0 4.14 4.14 4.14 0 0 0
14/09/2018
4.14
 30 4.32 4.32 4.14 0 0 0
13/09/2018
4.32
 30 4.32 4.32 4.32 0 0 0
12/09/2018
4.32
 10 4.12 4.32 4.32 0 0 0
11/09/2018
4.12
 20 4.09 4.12 4.12 0 0 0
10/09/2018
4.09
 0 4.09 4.09 4.09 0 0 0
07/09/2018
4.09
 0 4.09 4.09 4.09 0 0 0
06/09/2018
4.09
 20 4.07 4.09 4.09 0 0 0
05/09/2018
4.07
 40 4.14 4.20 4.07 0 0 0
04/09/2018
4.14
 30 4.07 4.14 4.14 0 0 0
31/08/2018
4.07
 40 4.22 4.51 4.07 0 0 0
30/08/2018
4.22
 510 4.22 4.22 4.20 0 0 0
29/08/2018
4.22
 0 4.22 4.22 4.22 0 0 0
28/08/2018
4.22
 10 3.95 4.22 4.22 0 0 0
27/08/2018
3.95
 20 3.70 3.95 3.95 0 0 0
24/08/2018
3.70
 20 3.46 3.70 3.70 0 0 0
23/08/2018
3.46
 510 3.45 3.67 3.46 0 0 0
22/08/2018
3.45
 0 3.45 3.45 3.45 0 0 0
21/08/2018
3.45
 20 3.64 3.64 3.45 0 0 0
20/08/2018
3.64
 0 3.64 3.64 3.64 0 0 0
17/08/2018
3.64
 0 3.64 3.64 3.64 0 0 0
16/08/2018
3.64
 0 3.64 3.64 3.64 0 0 0
15/08/2018
3.64
 0 3.64 3.64 3.64 0 0 0
14/08/2018
3.64
 40 3.81 3.81 3.64 0 0 0
13/08/2018
3.81
 0 3.81 3.81 3.81 0 0 0
10/08/2018
3.81
 60 3.95 4.22 3.81 0 0 0
09/08/2018
3.95
 20 4.17 4.17 3.95 0 0 0
08/08/2018
4.17
 10 4.30 4.30 4.17 0 0 0
07/08/2018
4.30
 20 4.30 4.30 4.30 0 0 0
06/08/2018
4.30
 40 4.30 4.31 4.02 0 0 0
03/08/2018
4.30
 0 4.30 4.30 4.30 0 0 0
02/08/2018
4.30
 19,940 4.30 4.30 4.27 0 0 0
01/08/2018
4.30
 10,220 4.28 4.30 4.27 0 0 0
31/07/2018
4.28
 80 4.27 4.30 4.22 0 0 0
30/07/2018
4.27
 21,040 4.20 4.49 4.07 0 0 0
27/07/2018
4.20
 2,010 4.27 4.27 4.20 0 0 0
26/07/2018
4.27
 50 4.20 4.27 4.27 0 0 0
25/07/2018
4.20
 10 4.27 4.27 4.20 0 0 0
24/07/2018
4.27
 12,370 4.30 4.32 4.20 0 0 0
23/07/2018
4.30
 270 4.32 4.32 4.20 0 0 0
20/07/2018
4.32
 0 4.32 4.32 4.32 0 0 0
19/07/2018
4.32
 30 4.27 4.32 4.32 0 0 0
18/07/2018
4.27
 570 4.32 4.32 4.27 0 0 0
17/07/2018
4.32
 40 4.30 4.32 4.32 0 0 0
16/07/2018
4.30
 0 4.30 4.30 4.30 0 0 0
13/07/2018
4.30
 50 4.28 4.30 4.30 0 0 0
12/07/2018
4.28
 1,990 4.32 4.32 4.20 0 0 0
11/07/2018
4.32
 20 4.30 4.32 4.32 0 0 0
10/07/2018
4.30
 2,050 4.32 4.32 4.27 0 0 0
09/07/2018
4.32
 40 4.28 4.32 4.32 0 0 0
06/07/2018
4.28
 170 4.20 4.30 4.12 0 0 0
05/07/2018
4.20
 12,900 4.35 4.42 4.20 0 0 0
04/07/2018
4.35
 15,050 4.27 4.35 4.30 0 0 0
03/07/2018
4.27
 2,570 4.40 4.40 4.27 0 0 0
02/07/2018
4.40
 0 4.40 4.40 4.40 0 0 0
29/06/2018
4.40
 0 4.40 4.40 4.40 0 0 0
28/06/2018
4.40
 0 4.40 4.40 4.40 0 0 0
27/06/2018
4.40
 50 4.40 4.40 4.40 0 0 0
26/06/2018
4.40
 50 4.40 4.40 4.40 0 0 0
25/06/2018
4.40
 50 4.39 4.40 4.40 0 0 0
22/06/2018
4.39
 100 4.22 4.39 4.39 0 0 0
21/06/2018
4.22
 1,620 4.35 4.35 4.22 0 0 0
20/06/2018
4.35
 100 4.35 4.35 4.35 0 0 0
19/06/2018
4.35
 11,600 4.32 4.35 4.31 0 0 0
18/06/2018
4.32
 50 4.14 4.32 4.02 0 0 0
15/06/2018
4.14
 160 4.20 4.20 4.14 0 0 0
14/06/2018
4.20
 130 4.12 4.37 4.07 0 0 0
13/06/2018
4.12
 10 4.35 4.35 4.12 0 0 0
12/06/2018
4.35
 290 4.35 4.45 4.20 0 0 0
11/06/2018
4.35
 130 4.22 4.40 4.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |