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)
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
13/10/2017
5.75
 900 5.78 5.78 5.57 0 0 0
12/10/2017
5.78
 2,130 5.78 5.92 5.78 0 0 0
11/10/2017
5.78
 130 5.68 6.06 5.68 0 0 0
10/10/2017
5.68
 50 5.68 5.68 5.68 0 0 0
09/10/2017
5.68
 20 5.75 5.75 5.68 0 0 0
06/10/2017
5.75
 100 5.92 5.92 5.75 0 0 0
05/10/2017
5.92
 51,600 5.61 5.99 5.66 0 0 0
04/10/2017
5.61
 2,730 5.92 5.92 5.57 0 0 0
03/10/2017
5.92
 1,370 5.61 5.92 5.47 0 0 0
02/10/2017
5.61
 1,140 5.92 5.92 5.61 0 0 0
29/09/2017
5.92
 6,240 5.81 5.92 5.75 0 0 0
28/09/2017
5.81
 30 5.76 5.81 5.81 0 0 0
27/09/2017
5.76
 5,110 5.75 6.02 5.75 0 0 0
26/09/2017
5.75
 2,160 6.09 6.09 5.75 0 0 0
25/09/2017
6.09
 5,190 5.85 6.20 5.61 0 0 0
22/09/2017
5.85
 190 5.85 5.85 5.85 0 0 0
21/09/2017
5.85
 1,820 5.92 6.09 5.81 0 0 0
20/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
20/09/2017
5.92
 2,280 5.99 6.27 5.92 0 0 0
19/09/2017
5.99
 10 5.76 5.99 5.99 0 0 0
18/09/2017
5.76
 42,020 5.76 5.99 5.76 0 4,000 -0.1
15/09/2017
5.76
 64,320 5.89 5.99 5.73 0 0 0
14/09/2017
5.89
 1,150 5.76 5.89 5.76 0 0 0
13/09/2017
5.76
 22,850 5.86 5.92 5.76 0 0 0
12/09/2017
5.86
 26,000 5.79 5.86 5.86 0 0 0
11/09/2017
5.79
 70 5.92 5.92 5.79 0 0 0
08/09/2017
5.92
 1,160 5.79 5.92 5.89 0 0 0
07/09/2017
5.79
 4,220 5.66 5.87 5.69 0 0 0
06/09/2017
5.66
 0 5.66 5.66 5.66 0 0 0
05/09/2017
5.66
 10 5.59 5.66 5.66 0 0 0
01/09/2017
5.59
 1,130 5.59 5.59 5.59 0 0 0
31/08/2017
5.59
 130 5.76 5.76 5.59 0 0 0
30/08/2017
5.76
 8,750 5.43 5.76 5.43 0 0 0
29/08/2017
5.43
 1,930 5.43 5.46 5.43 0 0 0
28/08/2017
5.43
 1,000 5.43 5.43 5.43 0 0 0
25/08/2017
5.43
 0 5.43 5.43 5.43 0 0 0
24/08/2017
5.43
 5,320 5.43 5.46 5.43 0 0 0
23/08/2017
5.43
 200 5.53 5.53 5.43 0 0 0
22/08/2017
5.53
 36,010 5.53 5.58 5.50 0 0 0
21/08/2017
5.53
 22,750 5.58 5.58 5.46 0 0 0
18/08/2017
5.58
 3,130 5.53 5.58 5.56 0 0 0
17/08/2017
5.53
 11,030 5.53 5.58 5.50 0 0 0
16/08/2017
5.53
 2,100 5.53 5.53 5.48 0 0 0
15/08/2017
5.53
 46,890 5.46 5.59 5.46 0 0 0
14/08/2017
5.46
 4,830 5.43 5.53 5.46 0 0 0
11/08/2017
5.43
 11,430 5.53 5.59 5.43 0 0 0
10/08/2017
5.53
 32,380 5.50 5.53 5.43 0 0 0
09/08/2017
5.50
 32,500 5.53 5.53 5.50 0 0 0
08/08/2017
5.53
 5,120 5.43 5.66 5.43 0 0 0
07/08/2017
5.43
 4,280 5.50 5.56 5.36 0 0 0
04/08/2017
5.50
 4,860 5.53 5.59 5.43 0 0 0
03/08/2017
5.53
 2,830 5.50 5.56 5.43 0 0 0
02/08/2017
5.50
 3,350 5.43 5.50 5.43 0 0 0
01/08/2017
5.43
 1,150 5.36 5.43 5.26 0 0 0
31/07/2017
5.36
 1,500 5.50 5.50 5.26 0 0 0
28/07/2017
5.50
 1,000 5.46 5.50 5.50 0 0 0
27/07/2017
5.46
 7,480 5.46 5.84 5.46 0 0 0
26/07/2017
5.46
 19,920 5.43 5.53 5.45 0 0 0
25/07/2017
5.43
 18,010 5.40 5.50 5.40 0 0 0
24/07/2017
5.40
 6,000 5.46 5.50 5.40 0 0 0
21/07/2017
5.46
 4,490 5.50 5.50 5.43 0 0 0
20/07/2017
5.50
 31,440 5.53 5.53 5.46 0 390 -0.0
19/07/2017
5.53
 23,580 5.36 5.59 5.36 0 0 0
18/07/2017
5.36
 1,240 5.36 5.73 5.20 0 0 0
17/07/2017
5.36
 1,820 5.30 5.40 5.26 200 200 0
14/07/2017
5.30
 500 5.43 5.58 5.20 0 0 0
13/07/2017
5.43
 1,300 5.50 5.50 5.26 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |