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)
05/01/2018
4.04
 400 4.06 4.06 4.04 0 0 0
04/01/2018
4.06
 1,740 4.02 4.06 4.01 0 0 0
03/01/2018
4.02
 15,810 4.04 4.04 3.89 0 0 0
02/01/2018
4.04
 350 3.89 4.04 4.04 0 0 0
29/12/2017
3.89
 1,200 3.88 3.89 3.89 0 0 0
28/12/2017
3.88
 56,010 4.01 4.01 3.88 0 0 0
27/12/2017
4.01
 11,310 4.02 4.02 3.99 0 0 0
26/12/2017
4.02
 41,210 4.02 4.02 3.89 0 0 0
25/12/2017
4.02
 2,200 3.96 4.02 3.96 0 0 0
22/12/2017
3.96
 31,780 3.94 4.04 3.94 0 0 0
21/12/2017
3.94
 14,030 3.89 4.13 3.94 0 0 0
20/12/2017
3.89
 120 3.89 3.92 3.89 0 0 0
19/12/2017
3.89
 0 3.89 3.89 3.89 0 0 0
18/12/2017
3.89
 1,380 3.87 3.99 3.89 0 0 0
15/12/2017
3.87
 12,140 3.80 3.99 3.87 0 0 0
14/12/2017
3.80
 12,580 3.86 3.96 3.80 0 0 0
13/12/2017
3.86
 2,000 3.86 3.86 3.86 0 0 0
12/12/2017
3.86
 500 3.85 3.86 3.86 0 0 0
11/12/2017
3.85
 200 3.87 3.87 3.85 0 0 0
08/12/2017
3.87
 910 3.89 3.99 3.87 0 400 -0.0
07/12/2017
3.89
 10,190 3.87 3.92 3.89 0 0 0
06/12/2017
3.87
 20 3.92 3.92 3.87 0 0 0
05/12/2017
3.92
 2,000 3.92 3.92 3.92 0 0 0
04/12/2017
3.92
 21,780 3.92 3.92 3.92 0 0 0
01/12/2017
3.92
 3,010 3.99 3.99 3.85 0 0 0
30/11/2017
3.99
 0 3.99 3.99 3.99 0 0 0
29/11/2017
3.99
 960 3.99 4.06 3.99 0 0 0
28/11/2017
3.99
 1,020 4.00 4.00 3.93 0 0 0
27/11/2017
4.00
 6,000 4.04 4.04 3.92 0 0 0
24/11/2017
4.04
 35,400 4.01 4.04 4.04 0 0 0
23/11/2017
4.01
 2,840 3.96 4.01 3.96 0 0 0
22/11/2017
3.96
 56,180 4.01 4.06 3.74 0 0 0
21/11/2017
4.01
 20,010 4.13 4.13 4.01 0 0 0
20/11/2017
4.13
 10 3.99 4.13 4.13 0 0 0
17/11/2017
3.99
 2,550 3.96 4.06 3.96 0 0 0
16/11/2017
3.96
 20 4.01 4.01 3.96 0 0 0
15/11/2017
4.01
 14,010 3.99 4.11 4.01 0 0 0
14/11/2017
3.99
 27,130 4.07 4.08 3.94 0 0 0
13/11/2017
4.07
 8,110 4.04 4.07 3.93 0 0 0
10/11/2017
4.04
 14,020 4.04 4.08 4.04 0 0 0
09/11/2017
4.04
 33,160 4.04 4.08 4.04 0 0 0
08/11/2017
4.04
 23,020 4.04 4.08 3.99 0 0 0
07/11/2017
4.04
 30,380 4.04 4.04 4.04 0 0 0
06/11/2017
4.04
 10 4.04 4.04 4.04 0 0 0
03/11/2017
4.04
 2,100 3.99 4.04 4.04 0 0 0
02/11/2017
3.99
 16,050 4.15 4.15 3.96 0 0 0
01/11/2017
4.15
 100 4.00 4.15 3.94 0 0 0
31/10/2017
4.00
 1,200 3.94 4.00 3.99 0 0 0
30/10/2017
3.94
 1,500 4.11 4.11 3.92 0 0 0
27/10/2017
4.11
 1,970 4.11 4.11 4.08 400 0 0.0
26/10/2017
4.11
 15,670 3.94 4.11 3.94 0 0 0
25/10/2017
3.94
 41,560 3.92 4.11 3.94 0 0 0
24/10/2017
3.92
 6,300 3.89 3.92 3.91 0 0 0
23/10/2017
3.89
 160 4.06 4.06 3.79 0 0 0
20/10/2017
4.06
 5,100 3.89 4.06 3.99 0 0 0
19/10/2017
3.89
 26,870 3.89 4.11 3.80 0 0 0
18/10/2017
3.89
 2,880 3.87 3.99 3.89 0 0 0
17/10/2017
3.87
 1,660 3.92 4.11 3.87 0 0 0
16/10/2017
3.92
 32,050 3.92 3.92 3.80 0 10 -0.0
13/10/2017
3.92
 900 3.94 3.94 3.80 0 0 0
12/10/2017
3.94
 2,130 3.94 4.04 3.94 0 0 0
11/10/2017
3.94
 130 3.87 4.13 3.87 0 0 0
10/10/2017
3.87
 50 3.87 3.87 3.87 0 0 0
09/10/2017
3.87
 20 3.92 3.92 3.87 0 0 0
06/10/2017
3.92
 100 4.04 4.04 3.92 0 0 0
05/10/2017
4.04
 51,600 3.82 4.08 3.86 0 0 0
04/10/2017
3.82
 2,730 4.04 4.04 3.80 0 0 0
03/10/2017
4.04
 1,370 3.82 4.04 3.73 0 0 0
02/10/2017
3.82
 1,140 4.04 4.04 3.82 0 0 0
29/09/2017
4.04
 6,240 3.96 4.04 3.92 0 0 0
28/09/2017
3.96
 30 3.93 3.96 3.96 0 0 0
27/09/2017
3.93
 5,110 3.92 4.11 3.92 0 0 0
26/09/2017
3.92
 2,160 4.15 4.15 3.92 0 0 0
25/09/2017
4.15
 5,190 3.99 4.23 3.82 0 0 0
22/09/2017
3.99
 190 3.99 3.99 3.99 0 0 0
21/09/2017
3.99
 1,820 4.04 4.15 3.96 0 0 0
20/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
20/09/2017
4.04
 2,280 4.08 4.27 4.04 0 0 0
19/09/2017
4.08
 10 3.93 4.08 4.08 0 0 0
18/09/2017
3.93
 42,020 3.93 4.08 3.93 0 4,000 -0.1
15/09/2017
3.93
 64,320 4.02 4.08 3.90 0 0 0
14/09/2017
4.02
 1,150 3.93 4.02 3.93 0 0 0
13/09/2017
3.93
 22,850 3.99 4.04 3.93 0 0 0
12/09/2017
3.99
 26,000 3.95 3.99 3.99 0 0 0
11/09/2017
3.95
 70 4.04 4.04 3.95 0 0 0
08/09/2017
4.04
 1,160 3.95 4.04 4.02 0 0 0
07/09/2017
3.95
 4,220 3.86 4.00 3.88 0 0 0
06/09/2017
3.86
 0 3.86 3.86 3.86 0 0 0
05/09/2017
3.86
 10 3.81 3.86 3.86 0 0 0
01/09/2017
3.81
 1,130 3.81 3.81 3.81 0 0 0
31/08/2017
3.81
 130 3.93 3.93 3.81 0 0 0
30/08/2017
3.93
 8,750 3.70 3.93 3.70 0 0 0
29/08/2017
3.70
 1,930 3.70 3.72 3.70 0 0 0
28/08/2017
3.70
 1,000 3.70 3.70 3.70 0 0 0
25/08/2017
3.70
 0 3.70 3.70 3.70 0 0 0
24/08/2017
3.70
 5,320 3.70 3.72 3.70 0 0 0
23/08/2017
3.70
 200 3.77 3.77 3.70 0 0 0
22/08/2017
3.77
 36,010 3.77 3.80 3.75 0 0 0
21/08/2017
3.77
 22,750 3.80 3.80 3.72 0 0 0
18/08/2017
3.80
 3,130 3.77 3.80 3.79 0 0 0
17/08/2017
3.77
 11,030 3.77 3.80 3.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |