CTCP Chương Dương (cdc)

18.50
-0.20
(-1.07%)
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)
08/06/2016
2.18
 16,080 2.20 2.25 2.18 0 0 0
07/06/2016
2.20
 32,330 2.18 2.20 2.16 0 0 0
06/06/2016
2.18
 14,430 2.20 2.20 2.18 0 0 0
03/06/2016
2.20
 57,310 2.16 2.20 2.16 0 0 0
02/06/2016
2.16
 3,330 2.14 2.18 2.14 0 0 0
01/06/2016
2.14
 12,550 2.14 2.16 2.14 0 0 0
31/05/2016
2.14
 11,770 2.20 2.20 2.14 0 0 0
30/05/2016
2.20
 4,270 2.14 2.20 2.14 0 0 0
27/05/2016
2.14
 70 2.12 2.14 2.14 0 0 0
26/05/2016
2.12
 38,080 2.14 2.14 2.12 0 0 0
25/05/2016
2.14
 60,430 2.14 2.18 2.12 0 0 0
24/05/2016
2.14
 28,790 2.12 2.14 2.10 0 0 0
23/05/2016
2.12
 18,080 2.08 2.12 2.04 0 0 0
20/05/2016
2.08
 22,450 2.08 2.14 2.08 0 0 0
19/05/2016
2.08
 34,120 2.14 2.14 2.08 0 200 -0.0
18/05/2016
2.14
 4,970 2.14 2.16 2.04 0 0 0
17/05/2016
2.14
 5,140 2.10 2.14 2.10 0 0 0
16/05/2016
2.10
 37,570 2.04 2.16 2.06 0 0 0
13/05/2016
2.04
 5,890 2.16 2.16 2.04 0 0 0
12/05/2016
2.16
 94,910 2.12 2.27 2.04 0 0 0
11/05/2016
2.12
 82,040 2.00 2.12 1.98 0 0 0
10/05/2016
2.00
 6,130 2.02 2.04 1.98 0 0 0
09/05/2016
2.02
 63,870 2.06 2.08 2.02 0 0 0
06/05/2016
2.06
 20,630 2.02 2.10 2.04 0 0 0
05/05/2016
2.02
 44,700 2.02 2.04 2.02 0 0 0
04/05/2016
2.02
 74,280 2.04 2.04 2.00 0 0 0
29/04/2016
2.04
 37,210 2.04 2.06 1.98 0 0 0
28/04/2016
2.04
 18,040 2.04 2.04 2.00 0 0 0
27/04/2016
2.04
 12,520 2.04 2.06 1.98 0 0 0
26/04/2016
2.04
 33,230 2.00 2.04 1.98 2,000 0 0.0
25/04/2016
2.00
 53,480 1.96 2.02 1.96 0 0 0
22/04/2016
1.96
 40 1.96 1.96 1.96 0 0 0
21/04/2016
1.96
 1,630 1.96 2.00 1.89 0 0 0
20/04/2016
1.96
 3,520 1.93 1.96 1.87 0 0 0
19/04/2016
1.93
 17,940 2.00 2.00 1.91 0 0 0
15/04/2016
2.00
 5,740 1.96 2.00 1.98 0 0 0
14/04/2016
1.96
 18,840 2.00 2.04 1.96 0 0 0
13/04/2016
2.00
 2,380 2.02 2.02 1.93 0 0 0
12/04/2016
2.02
 7,470 1.98 2.04 1.98 0 0 0
11/04/2016
1.98
 22,770 2.06 2.10 1.98 0 0 0
08/04/2016
2.06
 24,450 2.08 2.10 1.96 0 0 0
07/04/2016
2.08
 10,470 2.16 2.16 2.08 0 0 0
06/04/2016
2.16
 40,960 2.16 2.23 2.14 0 0 0
05/04/2016
2.16
 30,320 2.04 2.16 2.02 0 0 0
04/04/2016
2.04
 33,330 2.08 2.12 2.04 0 0 0
01/04/2016
2.08
 62,680 2.08 2.18 2.06 0 0 0
31/03/2016
2.08
 14,250 2.16 2.20 2.08 0 0 0
30/03/2016
2.16
 77,400 2.16 2.20 2.10 0 0 0
29/03/2016
2.16
 48,800 2.18 2.20 2.10 0 0 0
28/03/2016
2.18
 31,000 2.12 2.25 2.08 0 0 0
25/03/2016
2.12
 39,840 2.16 2.18 2.10 0 0 0
24/03/2016
2.16
 101,230 2.08 2.23 2.08 0 0 0
23/03/2016
2.08
 35,280 2.08 2.10 2.06 0 0 0
22/03/2016
2.08
 35,110 2.00 2.08 1.98 0 0 0
21/03/2016
2.00
 26,620 2.00 2.04 1.98 0 0 0
18/03/2016
2.00
 8,510 1.96 2.06 1.91 0 0 0
17/03/2016
1.96
 36,390 1.98 2.02 1.91 0 0 0
16/03/2016
1.98
 40,400 2.08 2.08 1.98 0 0 0
15/03/2016
2.08
 16,450 2.12 2.16 2.02 0 0 0
14/03/2016
2.12
 142,580 2.00 2.12 2.06 0 0 0
11/03/2016
2.00
 85,710 1.87 2.00 1.87 0 0 0
10/03/2016
1.87
 17,210 1.91 1.91 1.87 0 0 0
09/03/2016
1.91
 128,200 1.79 1.91 1.73 0 0 0
08/03/2016
1.79
 7,530 1.77 1.85 1.75 0 0 0
07/03/2016
1.77
 850 1.83 1.85 1.75 0 0 0
04/03/2016
1.83
 17,110 1.79 1.87 1.77 0 0 0
03/03/2016
1.79
 30,090 1.68 1.79 1.71 0 0 0
02/03/2016
1.68
 10,680 1.77 1.79 1.68 0 0 0
01/03/2016
1.77
 5,050 1.83 1.83 1.77 0 0 0
29/02/2016
1.83
 11,110 1.83 1.87 1.75 0 0 0
26/02/2016
1.83
 77,360 1.73 1.83 1.68 0 0 0
25/02/2016
1.73
 50 1.77 1.77 1.73 0 0 0
24/02/2016
1.77
 28,240 1.77 1.77 1.75 0 0 0
23/02/2016
1.77
 130 1.75 1.77 1.75 0 0 0
22/02/2016
1.75
 70 1.77 1.77 1.75 0 0 0
19/02/2016
1.77
 450 1.73 1.77 1.71 0 0 0
18/02/2016
1.73
 21,870 1.75 1.77 1.73 0 0 0
17/02/2016
1.75
 30 1.75 1.77 1.75 0 0 0
16/02/2016
1.75
 4,620 1.66 1.75 1.64 0 0 0
15/02/2016
1.66
 44,200 1.73 1.73 1.66 0 0 0
05/02/2016
1.73
 8,380 1.66 1.73 1.66 0 0 0
04/02/2016
1.66
 6,700 1.64 1.68 1.62 0 0 0
03/02/2016
1.64
 18,220 1.60 1.64 1.58 0 0 0
02/02/2016
1.60
 5,110 1.62 1.62 1.60 0 0 0
01/02/2016
1.62
 50,840 1.60 1.62 1.58 0 0 0
29/01/2016
1.60
 20 1.60 1.60 1.60 0 0 0
28/01/2016
1.60
 40,600 1.60 1.60 1.52 0 0 0
27/01/2016
1.60
 25,030 1.58 1.60 1.56 0 0 0
26/01/2016
1.58
 45,310 1.62 1.62 1.52 0 0 0
25/01/2016
1.62
 45,320 1.54 1.62 1.54 0 0 0
22/01/2016
1.54
 32,080 1.58 1.58 1.52 0 0 0
21/01/2016
1.58
 143,480 1.58 1.58 1.56 0 0 0
20/01/2016
1.58
 83,520 1.58 1.60 1.56 0 0 0
19/01/2016
1.58
 5,220 1.56 1.58 1.54 0 0 0
18/01/2016
1.56
 42,380 1.54 1.64 1.46 0 0 0
15/01/2016
1.54
 13,000 1.54 1.54 1.54 0 0 0
14/01/2016
1.54
 38,000 1.56 1.56 1.54 0 0 0
13/01/2016
1.56
 28,560 1.56 1.56 1.54 0 0 0
12/01/2016
1.56
 23,940 1.50 1.56 1.52 0 0 0
11/01/2016
1.50
 11,500 1.56 1.56 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |