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)
03/12/2015
2.32
 760 2.35 2.35 2.29 0 0 0
02/12/2015
2.35
 1,470 2.23 2.35 2.23 0 0 0
01/12/2015
2.23
 14,040 2.29 2.35 2.23 0 0 0
30/11/2015
2.29
 16,020 2.29 2.38 2.23 0 0 0
27/11/2015
2.29
 33,820 2.35 2.41 2.29 0 0 0
26/11/2015
2.35
 26,940 2.35 2.38 2.35 0 0 0
25/11/2015
2.35
 8,670 2.38 2.38 2.35 0 0 0
24/11/2015
2.38
 23,890 2.38 2.38 2.32 0 0 0
23/11/2015
2.38
 10,060 2.38 2.41 2.32 0 0 0
20/11/2015
2.38
 45,490 2.29 2.41 2.29 0 24,860 -0.2
19/11/2015
2.29
 15,200 2.38 2.38 2.29 0 0 0
18/11/2015
2.38
 14,390 2.41 2.41 2.29 0 0 0
17/11/2015
2.41
 11,360 2.38 2.41 2.38 0 0 0
16/11/2015
2.38
 31,560 2.41 2.41 2.38 0 0 0
13/11/2015
2.41
 8,280 2.44 2.44 2.41 0 0 0
12/11/2015
2.44
 27,590 2.44 2.44 2.41 0 0 0
11/11/2015
2.44
 2,920 2.44 2.44 2.41 0 0 0
10/11/2015
2.44
 59,410 2.38 2.44 2.38 0 0 0
09/11/2015
2.38
 25,270 2.41 2.41 2.35 0 0 0
06/11/2015
2.41
 28,880 2.35 2.41 2.35 0 0 0
05/11/2015
2.35
 60,820 2.44 2.44 2.35 0 0 0
04/11/2015
2.44
 42,110 2.47 2.47 2.44 0 0 0
03/11/2015
2.47
 16,010 2.44 2.47 2.44 0 0 0
02/11/2015
2.44
 8,220 2.47 2.50 2.44 0 0 0
30/10/2015
2.47
 18,250 2.44 2.50 2.44 0 0 0
29/10/2015
2.44
 14,250 2.41 2.44 2.41 0 0 0
28/10/2015
2.41
 38,400 2.44 2.44 2.41 0 0 0
27/10/2015
2.44
 25,490 2.44 2.50 2.44 0 0 0
26/10/2015
2.44
 70,610 2.41 2.50 2.41 0 0 0
23/10/2015
2.41
 34,840 2.50 2.50 2.41 0 0 0
22/10/2015
2.50
 72,770 2.38 2.50 2.38 0 0 0
21/10/2015
2.38
 14,960 2.38 2.44 2.38 0 0 0
20/10/2015
2.38
 38,650 2.38 2.44 2.35 0 0 0
19/10/2015
2.38
 45,930 2.41 2.44 2.35 0 0 0
16/10/2015
2.41
 35,790 2.38 2.41 2.38 0 0 0
15/10/2015
2.38
 80,040 2.41 2.41 2.29 0 0 0
14/10/2015
2.41
 55,210 2.44 2.44 2.29 0 0 0
13/10/2015
2.44
 67,260 2.44 2.44 2.35 0 0 0
12/10/2015
2.44
 19,570 2.44 2.47 2.44 0 0 0
09/10/2015
2.44
 39,650 2.41 2.53 2.44 0 0 0
08/10/2015
2.41
 17,860 2.41 2.44 2.41 0 0 0
07/10/2015
2.41
 18,630 2.50 2.50 2.41 0 0 0
06/10/2015
2.50
 9,620 2.44 2.50 2.44 0 0 0
05/10/2015
2.44
 15,880 2.41 2.47 2.41 0 0 0
02/10/2015
2.41
 122,250 2.41 2.44 2.38 0 0 0
01/10/2015
2.41
 30,610 2.38 2.44 2.35 0 0 0
30/09/2015
2.38
 600 2.41 2.44 2.38 0 0 0
29/09/2015
2.41
 48,060 2.41 2.44 2.38 0 0 0
28/09/2015
2.41
 43,460 2.41 2.50 2.41 0 0 0
25/09/2015
2.41
 15,890 2.41 2.44 2.41 0 0 0
24/09/2015
2.41
 70,740 2.41 2.53 2.41 0 0 0
23/09/2015
2.41
 101,650 2.26 2.41 2.29 0 0 0
22/09/2015
2.26
 27,690 2.26 2.35 2.23 0 0 0
21/09/2015
2.26
 58,750 2.23 2.29 2.20 0 0 0
18/09/2015
2.23
 22,510 2.29 2.29 2.23 0 0 0
17/09/2015
2.29
 5,650 2.26 2.29 2.20 0 0 0
16/09/2015
2.26
 6,790 2.20 2.26 2.20 0 0 0
15/09/2015
2.20
 51,920 2.32 2.35 2.20 0 0 0
14/09/2015
2.32
 8,990 2.29 2.32 2.26 0 0 0
11/09/2015
2.29
 76,890 2.23 2.38 2.29 0 0 0
10/09/2015
2.23
 77,930 2.10 2.23 2.14 0 0 0
09/09/2015
2.10
 560 2.17 2.23 2.10 0 0 0
08/09/2015
2.17
 15,500 2.07 2.17 2.07 0 0 0
07/09/2015
2.07
 51,930 2.14 2.20 2.04 0 0 0
04/09/2015
2.14
 13,720 2.10 2.20 2.14 0 0 0
03/09/2015
2.10
 60,600 2.17 2.23 2.10 0 0 0
01/09/2015
2.17
 56,670 2.14 2.23 2.10 3,600 0 0.0
31/08/2015
2.14
 52,220 2.17 2.23 2.07 0 0 0
28/08/2015
2.17
 28,760 2.20 2.20 2.14 0 0 0
27/08/2015
2.20
 7,100 2.20 2.23 2.20 0 0 0
26/08/2015
2.20
 14,080 2.10 2.20 2.10 0 0 0
25/08/2015
2.10
 28,540 2.20 2.20 2.04 0 0 0
24/08/2015
2.20
 67,950 2.26 2.26 2.10 0 0 0
21/08/2015
2.26
 28,060 2.35 2.35 2.20 0 0 0
20/08/2015
2.35
 1,080 2.38 2.38 2.32 0 0 0
19/08/2015
2.38
 14,110 2.38 2.38 2.29 0 0 0
18/08/2015
2.38
 47,040 2.38 2.38 2.29 0 0 0
17/08/2015
2.38
 85,020 2.38 2.50 2.29 0 0 0
14/08/2015
2.38
 9,630 2.38 2.47 2.32 0 0 0
13/08/2015
2.38
 26,610 2.38 2.47 2.35 0 0 0
12/08/2015
2.38
 19,240 2.44 2.44 2.38 0 0 0
11/08/2015
2.44
 42,070 2.56 2.56 2.44 0 20 -0.0
10/08/2015
2.56
 95,020 2.56 2.56 2.44 0 0 0
07/08/2015
2.56
 72,230 2.47 2.59 2.44 0 0 0
06/08/2015
2.47
 96,680 2.50 2.53 2.47 0 0 0
05/08/2015
2.50
 31,330 2.50 2.53 2.47 0 0 0
04/08/2015
2.50
 15,670 2.53 2.53 2.41 0 0 0
03/08/2015
2.53
 89,160 2.44 2.59 2.35 0 0 0
31/07/2015
2.44
 89,070 2.29 2.44 2.32 0 0 0
30/07/2015
2.29
 9,980 2.35 2.38 2.29 0 0 0
29/07/2015
2.35
 90,740 2.35 2.38 2.23 0 370 -0.0
28/07/2015
2.35
 40,370 2.38 2.44 2.29 0 0 0
27/07/2015
2.38
 39,280 2.50 2.50 2.38 0 0 0
24/07/2015
2.50
 69,010 2.38 2.53 2.26 0 0 0
23/07/2015
2.38
 59,970 2.26 2.38 2.26 0 0 0
22/07/2015
2.26
 14,100 2.26 2.32 2.23 0 0 0
21/07/2015
2.26
 215,350 2.41 2.44 2.26 0 0 0
20/07/2015
2.41
 76,600 2.53 2.53 2.38 0 0 0
17/07/2015
2.53
 11,950 2.50 2.53 2.44 0 0 0
16/07/2015
2.50
 23,440 2.56 2.56 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |