CTCP Chương Dương (cdc)

22
-0.40
(-1.79%)
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
(2026-02-23) 		-1.60 -6.67% 2,113,900 -20,800 -0.5
22
24.10
22
2 tháng
(2026-01-19) 		-1.40 -5.88% 5,189,600 -98,300 -2.3
22
24.90
22
3 tháng
(2025-12-18) 		-1.50 -6.28% 10,030,200 -185,500 -4.5
22
24.95
22
6 tháng
(2025-09-19) 		-1.02 -4.34% 42,277,400 -300,000 -7.7
22
30
22
12 tháng
(2025-03-24) 		9.07 68% 69,681,000 43,095 -0.4
11.96
30
22
24 tháng
(2024-03-28) 		9.70 76.40% 148,971,000 -737,851 -14.9
10.54
30
22
36 tháng
(2023-04-03) 		10.59 89.68% 281,357,600 -78,251 -1.5
10.54
30
22
60 tháng
(2021-04-13) 		12.46 125.43% 329,123,400 113,915 3.9
8.06
30
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2015
2.56
 1,680 2.53 2.56 2.50 0 0 0
14/07/2015
2.53
 37,870 2.41 2.56 2.44 0 400 -0.0
13/07/2015
2.41
 22,190 2.53 2.53 2.41 0 0 0
10/07/2015
2.53
 46,090 2.50 2.56 2.38 0 0 0
09/07/2015
2.50
 23,160 2.47 2.56 2.44 0 0 0
08/07/2015
2.47
 46,410 2.50 2.53 2.47 0 0 0
07/07/2015
2.50
 147,980 2.59 2.59 2.47 0 0 0
06/07/2015
2.59
 124,520 2.68 2.68 2.50 0 0 0
03/07/2015
2.68
 5,220 2.56 2.68 2.59 0 0 0
02/07/2015
2.56
 127,870 2.68 2.68 2.50 0 0 0
01/07/2015
2.68
 62,490 2.71 2.71 2.53 0 0 0
30/06/2015
2.71
 97,520 2.75 2.78 2.56 0 0 0
29/06/2015
2.75
 24,380 2.84 2.90 2.65 0 0 0
26/06/2015
2.84
 64,410 3.02 3.02 2.84 0 0 0
25/06/2015
3.02
 6,380 3.02 3.02 2.93 0 0 0
24/06/2015
3.02
 119,960 2.96 3.02 2.78 0 0 0
23/06/2015
2.96
 88,400 2.84 3.02 2.71 0 0 0
22/06/2015
2.84
 3,370 2.78 2.87 2.75 0 0 0
19/06/2015
2.78
 26,390 2.78 2.84 2.75 0 0 0
18/06/2015
2.78
 16,660 2.75 2.84 2.71 0 0 0
17/06/2015
2.75
 11,000 2.78 2.78 2.65 0 0 0
16/06/2015
2.78
 17,670 2.78 2.78 2.71 0 0 0
15/06/2015
2.78
 14,770 2.71 2.78 2.71 0 0 0
12/06/2015
2.71
 21,110 2.75 2.75 2.71 0 0 0
11/06/2015
2.75
 22,070 2.75 2.75 2.62 0 0 0
10/06/2015
2.75
 820 2.71 2.75 2.75 0 0 0
09/06/2015
2.71
 3,410 2.75 2.78 2.71 0 0 0
08/06/2015
2.75
 103,120 2.59 2.75 2.65 0 0 0
05/06/2015
2.59
 44,050 2.71 2.71 2.59 0 0 0
04/06/2015
2.71
 13,210 2.59 2.75 2.62 0 0 0
03/06/2015
2.59
 3,280 2.65 2.71 2.59 0 0 0
02/06/2015
2.65
 15,730 2.75 2.75 2.65 0 0 0
01/06/2015
2.75
 12,770 2.75 2.78 2.68 0 0 0
29/05/2015
2.75
 13,600 2.75 2.78 2.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |