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
(2025-11-05) 		-3.50 -12.11% 9,877,600 -213,300 -6.0
25.40
28.90
25.50
2 tháng
(2025-10-06) 		-1.60 -5.93% 20,492,500 -103,200 -1.9
24.95
30
25.50
3 tháng
(2025-09-08) 		0.98 4.03% 37,450,500 201,400 6.0
22.92
30
25.50
6 tháng
(2025-06-09) 		12.23 92.91% 53,822,800 241,700 4.4
11.96
30
25.50
12 tháng
(2024-12-10) 		14.80 139.55% 62,075,800 115,149 2.2
10.54
30
25.50
24 tháng
(2023-12-18) 		12.80 101.54% 177,844,900 -37,451 -0.2
10.54
30
25.50
36 tháng
(2022-12-21) 		13.59 115.08% 290,281,100 227,549 7.6
10.54
30
25.50
60 tháng
(2020-12-31) 		13.46 112.79% 317,954,890 293,895 8.3
8.06
30
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
5.99
 1,340 5.64 6.02 5.85 0 0 0
03/05/2018
5.64
 40 5.85 5.85 5.64 0 0 0
02/05/2018
5.85
 590 5.92 5.92 5.85 0 0 0
27/04/2018
5.92
 5,000 5.92 5.92 5.92 0 0 0
26/04/2018
5.92
 5,210 5.71 5.92 5.64 0 0 0
24/04/2018
5.71
 30 5.95 5.99 5.71 0 0 0
23/04/2018
5.95
 60 5.76 5.95 5.78 0 0 0
20/04/2018
5.76
 210 5.92 5.95 5.76 0 0 0
19/04/2018
5.92
 100 6.02 6.02 5.92 0 0 0
18/04/2018
6.02
 7,060 6.09 6.09 5.99 0 0 0
17/04/2018
6.09
 7,200 6.02 6.09 5.92 0 0 0
16/04/2018
6.02
 20 6.02 6.02 6.02 0 0 0
13/04/2018
6.02
 3,180 6.09 6.09 5.99 0 0 0
12/04/2018
6.09
 50 6.27 6.27 6.09 0 0 0
11/04/2018
6.27
 2,600 6.20 6.27 5.99 0 0 0
10/04/2018
6.20
 2,630 6.44 6.44 6.06 0 0 0
09/04/2018
6.44
 0 6.44 6.44 6.44 0 0 0
06/04/2018
6.44
 50 6.41 6.44 6.44 0 0 0
05/04/2018
6.41
 10,070 6.27 6.41 6.27 0 0 0
04/04/2018
6.27
 50 6.41 6.41 6.27 0 0 0
03/04/2018
6.41
 1,180 6.44 6.44 6.20 0 0 0
02/04/2018
6.44
 300 6.37 6.44 6.44 0 0 0
30/03/2018
6.37
 610 6.20 6.51 6.16 0 0 0
29/03/2018
6.20
 1,200 6.32 6.32 6.20 0 0 0
28/03/2018
6.32
 3,580 6.09 6.44 6.09 0 0 0
27/03/2018
6.09
 3,210 6.16 6.27 6.09 0 0 0
26/03/2018
6.16
 1,010 5.95 6.16 5.99 0 0 0
23/03/2018
5.95
 250 6.09 6.09 5.95 0 0 0
22/03/2018
6.09
 7,180 5.92 6.09 5.92 0 0 0
21/03/2018
5.92
 870 5.99 5.99 5.92 0 0 0
20/03/2018
5.99
 410 6.32 6.32 5.95 0 0 0
19/03/2018
6.32
 8,920 6.79 6.79 6.32 200 0 0.0
16/03/2018
6.79
 1,160 6.70 6.82 6.27 0 0 0
15/03/2018
6.70
 2,600 6.27 6.70 6.27 0 0 0
14/03/2018
6.27
 35,450 6.09 6.27 6.11 0 0 0
13/03/2018
6.09
 150 6.09 6.27 5.99 0 0 0
12/03/2018
6.09
 4,200 6.02 6.09 6.06 0 0 0
09/03/2018
6.02
 1,300 5.99 6.09 6.02 0 0 0
08/03/2018
5.99
 2,240 6.08 6.13 5.99 0 0 0
07/03/2018
6.08
 97,140 6.06 6.20 6.06 0 0 0
06/03/2018
6.06
 10 6.13 6.13 6.06 0 0 0
05/03/2018
6.13
 1,490 6.01 6.13 6.06 0 0 0
02/03/2018
6.01
 20 6.01 6.01 6.01 0 0 0
01/03/2018
6.01
 1,170 5.95 6.01 5.92 0 0 0
28/02/2018
5.95
 4,120 6.06 6.06 5.92 0 0 0
27/02/2018
6.06
 5,280 6.09 6.09 5.95 0 0 0
26/02/2018
6.09
 130 6.09 6.09 5.99 0 0 0
23/02/2018
6.09
 60 6.09 6.09 5.99 0 0 0
22/02/2018
6.09
 0 6.09 6.09 6.09 0 0 0
21/02/2018
6.09
 750 6.13 6.13 5.92 0 0 0
13/02/2018
6.13
 50 5.99 6.13 6.13 0 0 0
12/02/2018
5.99
 34,250 6.02 6.02 5.92 0 0 0
09/02/2018
6.02
 100 5.92 6.02 5.52 0 50 -0.0
08/02/2018
5.92
 1,320 6.01 6.09 5.92 0 0 0
07/02/2018
6.01
 2,650 5.99 6.01 5.92 0 0 0
06/02/2018
5.99
 9,520 5.99 5.99 5.78 0 210 -0.0
05/02/2018
5.99
 5,340 5.92 5.99 5.85 0 160 -0.0
02/02/2018
5.92
 460 5.92 5.92 5.85 0 0 0
01/02/2018
5.92
 2,350 6.01 6.01 5.85 0 0 0
31/01/2018
6.01
 200 6.04 6.04 6.01 0 0 0
30/01/2018
6.04
 210 5.85 6.04 5.92 0 0 0
29/01/2018
5.85
 900 6.04 6.04 5.85 0 0 0
26/01/2018
6.04
 3,500 5.95 6.04 5.85 0 0 0
25/01/2018
5.95
 2,560 5.95 6.09 5.92 0 0 0
22/01/2018
5.95
 1,000 6.01 6.01 5.95 0 0 0
19/01/2018
6.01
 120 5.95 6.01 5.75 0 0 0
18/01/2018
5.95
 50 5.95 5.95 5.95 0 0 0
17/01/2018
5.95
 2,050 5.99 5.99 5.92 0 0 0
16/01/2018
5.99
 200 5.92 5.99 5.88 0 0 0
15/01/2018
5.92
 110 5.94 5.94 5.92 0 0 0
12/01/2018
5.94
 1,110 6.06 6.06 5.94 0 0 0
11/01/2018
6.06
 610 6.02 6.06 5.88 0 0 0
10/01/2018
6.02
 6,110 5.92 6.02 5.92 0 2,010 -0.0
09/01/2018
5.92
 370 5.99 5.99 5.81 0 0 0
08/01/2018
5.99
 160 5.92 5.99 5.81 0 0 0
05/01/2018
5.92
 400 5.95 5.95 5.92 0 0 0
04/01/2018
5.95
 1,740 5.90 5.95 5.88 0 0 0
03/01/2018
5.90
 15,810 5.92 5.92 5.71 0 0 0
02/01/2018
5.92
 350 5.71 5.92 5.92 0 0 0
29/12/2017
5.71
 1,200 5.69 5.71 5.71 0 0 0
28/12/2017
5.69
 56,010 5.88 5.88 5.69 0 0 0
27/12/2017
5.88
 11,310 5.90 5.90 5.85 0 0 0
26/12/2017
5.90
 41,210 5.90 5.90 5.71 0 0 0
25/12/2017
5.90
 2,200 5.81 5.90 5.81 0 0 0
22/12/2017
5.81
 31,780 5.78 5.92 5.78 0 0 0
21/12/2017
5.78
 14,030 5.71 6.06 5.78 0 0 0
20/12/2017
5.71
 120 5.71 5.75 5.71 0 0 0
19/12/2017
5.71
 0 5.71 5.71 5.71 0 0 0
18/12/2017
5.71
 1,380 5.68 5.85 5.71 0 0 0
15/12/2017
5.68
 12,140 5.57 5.85 5.68 0 0 0
14/12/2017
5.57
 12,580 5.66 5.81 5.57 0 0 0
13/12/2017
5.66
 2,000 5.66 5.66 5.66 0 0 0
12/12/2017
5.66
 500 5.64 5.66 5.66 0 0 0
11/12/2017
5.64
 200 5.68 5.68 5.64 0 0 0
08/12/2017
5.68
 910 5.71 5.85 5.68 0 400 -0.0
07/12/2017
5.71
 10,190 5.68 5.75 5.71 0 0 0
06/12/2017
5.68
 20 5.75 5.75 5.68 0 0 0
05/12/2017
5.75
 2,000 5.75 5.75 5.75 0 0 0
04/12/2017
5.75
 21,780 5.75 5.75 5.75 0 0 0
01/12/2017
5.75
 3,010 5.85 5.85 5.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |