CTCP Chương Dương (cdc)

22
-0.40
(-1.79%)
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
(2026-02-23) 		-1.60 -6.67% 2,113,900 -20,800 -0.5
22
24.10
22
2 tháng
(2026-01-19) 		-1.40 -5.88% 5,189,600 -98,300 -2.3
22
24.90
22
3 tháng
(2025-12-18) 		-1.50 -6.28% 10,030,200 -185,500 -4.5
22
24.95
22
6 tháng
(2025-09-19) 		-1.02 -4.34% 42,277,400 -300,000 -7.7
22
30
22
12 tháng
(2025-03-24) 		9.07 68% 69,681,000 43,095 -0.4
11.96
30
22
24 tháng
(2024-03-28) 		9.70 76.40% 148,971,000 -737,851 -14.9
10.54
30
22
36 tháng
(2023-04-03) 		10.59 89.68% 281,357,600 -78,251 -1.5
10.54
30
22
60 tháng
(2021-04-13) 		12.46 125.43% 329,123,400 113,915 3.9
8.06
30
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
5.85
 0 5.85 5.85 5.85 0 0 0
29/11/2017
5.85
 960 5.85 5.95 5.85 0 0 0
28/11/2017
5.85
 1,020 5.87 5.87 5.76 0 0 0
27/11/2017
5.87
 6,000 5.92 5.92 5.75 0 0 0
24/11/2017
5.92
 35,400 5.88 5.92 5.92 0 0 0
23/11/2017
5.88
 2,840 5.81 5.88 5.81 0 0 0
22/11/2017
5.81
 56,180 5.88 5.95 5.48 0 0 0
21/11/2017
5.88
 20,010 6.06 6.06 5.88 0 0 0
20/11/2017
6.06
 10 5.85 6.06 6.06 0 0 0
17/11/2017
5.85
 2,550 5.81 5.95 5.81 0 0 0
16/11/2017
5.81
 20 5.88 5.88 5.81 0 0 0
15/11/2017
5.88
 14,010 5.85 6.02 5.88 0 0 0
14/11/2017
5.85
 27,130 5.97 5.99 5.78 0 0 0
13/11/2017
5.97
 8,110 5.92 5.97 5.76 0 0 0
10/11/2017
5.92
 14,020 5.92 5.99 5.92 0 0 0
09/11/2017
5.92
 33,160 5.92 5.99 5.92 0 0 0
08/11/2017
5.92
 23,020 5.92 5.99 5.85 0 0 0
07/11/2017
5.92
 30,380 5.92 5.92 5.92 0 0 0
06/11/2017
5.92
 10 5.92 5.92 5.92 0 0 0
03/11/2017
5.92
 2,100 5.85 5.92 5.92 0 0 0
02/11/2017
5.85
 16,050 6.09 6.09 5.81 0 0 0
01/11/2017
6.09
 100 5.87 6.09 5.78 0 0 0
31/10/2017
5.87
 1,200 5.78 5.87 5.85 0 0 0
30/10/2017
5.78
 1,500 6.02 6.02 5.75 0 0 0
27/10/2017
6.02
 1,970 6.02 6.02 5.99 400 0 0.0
26/10/2017
6.02
 15,670 5.78 6.02 5.78 0 0 0
25/10/2017
5.78
 41,560 5.75 6.02 5.78 0 0 0
24/10/2017
5.75
 6,300 5.71 5.75 5.73 0 0 0
23/10/2017
5.71
 160 5.95 5.95 5.55 0 0 0
20/10/2017
5.95
 5,100 5.71 5.95 5.85 0 0 0
19/10/2017
5.71
 26,870 5.71 6.02 5.57 0 0 0
18/10/2017
5.71
 2,880 5.68 5.85 5.71 0 0 0
17/10/2017
5.68
 1,660 5.75 6.02 5.68 0 0 0
16/10/2017
5.75
 32,050 5.75 5.75 5.57 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |