CTCP Chương Dương (cdc)

18.60
-0.10
(-0.53%)
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)
27/10/2016
2.50
 27,950 2.51 2.56 2.49 0 0 0
26/10/2016
2.51
 22,550 2.56 2.58 2.51 0 0 0
25/10/2016
2.56
 19,140 2.56 2.60 2.56 0 0 0
24/10/2016
2.56
 54,960 2.51 2.56 2.42 0 0 0
21/10/2016
2.51
 383,610 2.65 2.65 2.47 0 0 0
20/10/2016
2.65
 225,860 2.75 2.78 2.58 0 0 0
19/10/2016
2.75
 84,390 2.83 2.83 2.69 0 0 0
18/10/2016
2.83
 38,970 2.80 2.85 2.80 0 0 0
17/10/2016
2.80
 40,410 2.94 2.94 2.80 0 0 0
14/10/2016
2.94
 88,180 2.98 2.98 2.80 0 0 0
13/10/2016
2.98
 20,580 2.98 2.98 2.89 0 0 0
12/10/2016
2.98
 114,460 2.89 3.01 2.92 0 10,990 -0.1
11/10/2016
2.89
 166,500 2.76 2.92 2.78 0 0 0
10/10/2016
2.76
 75,200 2.79 2.80 2.76 0 0 0
07/10/2016
2.79
 31,570 2.79 2.87 2.74 0 0 0
06/10/2016
2.79
 24,760 2.79 2.79 2.76 0 0 0
05/10/2016
2.79
 38,310 2.78 2.79 2.76 0 0 0
04/10/2016
2.78
 31,700 2.78 2.78 2.69 0 0 0
03/10/2016
2.78
 39,050 2.79 2.79 2.76 0 0 0
30/09/2016
2.79
 24,030 2.80 2.80 2.76 0 0 0
29/09/2016
2.80
 71,730 2.78 2.92 2.76 0 0 0
28/09/2016
2.78
 129,980 2.67 2.83 2.76 0 7,010 -0.1
27/09/2016
2.67
 79,730 2.78 2.80 2.67 0 0 0
26/09/2016
2.78
 19,030 2.74 2.83 2.74 0 0 0
23/09/2016
2.74
 50,540 2.69 2.74 2.69 0 0 0
22/09/2016
2.69
 47,150 2.74 2.74 2.69 0 0 0
21/09/2016
2.74
 96,000 2.74 2.74 2.65 0 0 0
20/09/2016
2.74
 92,170 2.74 2.76 2.67 0 0 0
19/09/2016
2.74
 28,550 2.78 2.78 2.69 0 0 0
16/09/2016
2.78
 22,510 2.78 2.78 2.69 0 0 0
15/09/2016
2.78
 62,110 2.78 2.83 2.78 0 0 0
14/09/2016
2.78
 62,070 2.76 2.87 2.74 0 0 0
13/09/2016
2.76
 36,480 2.76 2.78 2.74 0 0 0
12/09/2016
2.76
 26,780 2.78 2.78 2.74 0 0 0
09/09/2016
2.78
 23,790 2.78 2.80 2.74 0 0 0
08/09/2016
2.78
 57,360 2.80 2.80 2.76 0 0 0
07/09/2016
2.80
 20,960 2.83 2.85 2.76 0 0 0
06/09/2016
2.83
 41,060 2.78 2.83 2.74 0 0 0
05/09/2016
2.78
 89,990 2.76 2.83 2.67 0 0 0
01/09/2016
2.76
 54,020 2.78 2.78 2.71 0 2,000 -0.0
31/08/2016
2.78
 52,470 2.80 2.80 2.74 0 0 0
30/08/2016
2.80
 64,180 2.76 2.83 2.76 0 0 0
29/08/2016
2.76
 72,320 2.80 2.83 2.67 0 0 0
26/08/2016
2.80
 99,710 2.69 2.80 2.71 0 0 0
25/08/2016
2.69
 41,450 2.74 2.74 2.67 0 0 0
24/08/2016
2.74
 61,780 2.69 2.76 2.69 0 0 0
23/08/2016
2.69
 87,350 2.65 2.71 2.65 0 0 0
22/08/2016
2.65
 54,470 2.56 2.69 2.58 0 0 0
19/08/2016
2.56
 140,360 2.62 2.62 2.47 0 0 0
18/08/2016
2.62
 100,610 2.78 2.78 2.62 0 0 0
17/08/2016
2.78
 70,870 2.89 2.89 2.76 0 0 0
16/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2016
2.89
 87,850 2.85 2.98 2.85 0 0 0
15/08/2016
2.85
 265,440 2.68 2.87 2.68 0 0 0
12/08/2016
2.68
 28,160 2.75 2.75 2.66 0 0 0
11/08/2016
2.75
 63,470 2.68 2.75 2.64 0 0 0
10/08/2016
2.68
 64,490 2.68 2.68 2.60 0 0 0
09/08/2016
2.68
 70,220 2.70 2.70 2.62 0 0 0
08/08/2016
2.70
 28,520 2.72 2.72 2.64 0 0 0
05/08/2016
2.72
 62,340 2.68 2.72 2.60 0 0 0
04/08/2016
2.68
 107,860 2.70 2.79 2.66 0 0 0
03/08/2016
2.70
 76,780 2.70 2.70 2.58 0 0 0
02/08/2016
2.70
 73,640 2.75 2.77 2.66 0 0 0
01/08/2016
2.75
 56,080 2.83 2.83 2.72 0 0 0
29/07/2016
2.83
 50,470 2.83 2.89 2.83 0 0 0
28/07/2016
2.83
 259,980 2.81 2.97 2.83 0 400 -0.0
27/07/2016
2.81
 388,790 2.66 2.83 2.66 20,000 0 0.3
26/07/2016
2.66
 123,310 2.83 2.83 2.64 0 0 0
25/07/2016
2.83
 193,480 2.81 2.89 2.83 0 0 0
22/07/2016
2.81
 193,690 2.91 2.93 2.72 0 0 0
21/07/2016
2.91
 224,560 2.75 2.93 2.75 0 0 0
20/07/2016
2.75
 81,310 2.58 2.75 2.62 0 0 0
19/07/2016
2.58
 49,860 2.60 2.75 2.58 0 0 0
18/07/2016
2.60
 44,800 2.58 2.70 2.52 0 0 0
15/07/2016
2.58
 38,040 2.60 2.70 2.52 0 0 0
14/07/2016
2.60
 217,760 2.43 2.60 2.60 0 0 0
13/07/2016
2.43
 25,440 2.29 2.43 2.43 0 0 0
12/07/2016
2.29
 44,810 2.29 2.43 2.29 0 0 0
11/07/2016
2.29
 81,780 2.41 2.58 2.29 0 0 0
08/07/2016
2.41
 181,440 2.27 2.41 2.29 0 500 -0.0
07/07/2016
2.27
 94,970 2.12 2.27 2.16 0 0 0
06/07/2016
2.12
 21,300 2.12 2.16 2.12 0 0 0
05/07/2016
2.12
 11,450 2.12 2.14 2.12 500 0 0.0
04/07/2016
2.12
 10,010 2.08 2.12 2.08 0 0 0
01/07/2016
2.08
 14,670 2.08 2.14 2.08 0 0 0
30/06/2016
2.08
 45,480 2.06 2.08 2.04 0 0 0
29/06/2016
2.06
 23,920 2.08 2.08 1.98 0 0 0
28/06/2016
2.08
 5,650 1.98 2.08 2.04 0 0 0
27/06/2016
1.98
 14,600 2.06 2.06 1.98 0 0 0
24/06/2016
2.06
 25,350 2.12 2.16 2.02 0 0 0
23/06/2016
2.12
 41,000 2.10 2.12 2.08 0 0 0
22/06/2016
2.10
 15,180 2.12 2.12 2.10 0 0 0
21/06/2016
2.12
 27,540 2.10 2.12 2.10 0 0 0
20/06/2016
2.10
 510 2.14 2.14 2.10 0 0 0
17/06/2016
2.14
 10,530 2.16 2.16 2.08 0 0 0
16/06/2016
2.16
 80 2.14 2.16 2.10 0 0 0
15/06/2016
2.14
 20,900 2.16 2.16 2.12 0 0 0
14/06/2016
2.16
 35,370 2.16 2.16 2.14 0 0 0
13/06/2016
2.16
 2,210 2.16 2.20 2.16 0 0 0
10/06/2016
2.16
 13,520 2.18 2.23 2.16 0 0 0
09/06/2016
2.18
 21,470 2.18 2.20 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |