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)
19/08/2015
1.62
 14,110 1.62 1.62 1.56 0 0 0
18/08/2015
1.62
 47,040 1.62 1.62 1.56 0 0 0
17/08/2015
1.62
 85,020 1.62 1.71 1.56 0 0 0
14/08/2015
1.62
 9,630 1.62 1.68 1.58 0 0 0
13/08/2015
1.62
 26,610 1.62 1.68 1.60 0 0 0
12/08/2015
1.62
 19,240 1.66 1.66 1.62 0 0 0
11/08/2015
1.66
 42,070 1.75 1.75 1.66 0 20 -0.0
10/08/2015
1.75
 95,020 1.75 1.75 1.66 0 0 0
07/08/2015
1.75
 72,230 1.68 1.77 1.66 0 0 0
06/08/2015
1.68
 96,680 1.71 1.73 1.68 0 0 0
05/08/2015
1.71
 31,330 1.71 1.73 1.68 0 0 0
04/08/2015
1.71
 15,670 1.73 1.73 1.64 0 0 0
03/08/2015
1.73
 89,160 1.66 1.77 1.60 0 0 0
31/07/2015
1.66
 89,070 1.56 1.66 1.58 0 0 0
30/07/2015
1.56
 9,980 1.60 1.62 1.56 0 0 0
29/07/2015
1.60
 90,740 1.60 1.62 1.52 0 370 -0.0
28/07/2015
1.60
 40,370 1.62 1.66 1.56 0 0 0
27/07/2015
1.62
 39,280 1.71 1.71 1.62 0 0 0
24/07/2015
1.71
 69,010 1.62 1.73 1.54 0 0 0
23/07/2015
1.62
 59,970 1.54 1.62 1.54 0 0 0
22/07/2015
1.54
 14,100 1.54 1.58 1.52 0 0 0
21/07/2015
1.54
 215,350 1.64 1.66 1.54 0 0 0
20/07/2015
1.64
 76,600 1.73 1.73 1.62 0 0 0
17/07/2015
1.73
 11,950 1.71 1.73 1.66 0 0 0
16/07/2015
1.71
 23,440 1.75 1.75 1.64 0 0 0
15/07/2015
1.75
 1,680 1.73 1.75 1.71 0 0 0
14/07/2015
1.73
 37,870 1.64 1.75 1.66 0 400 -0.0
13/07/2015
1.64
 22,190 1.73 1.73 1.64 0 0 0
10/07/2015
1.73
 46,090 1.71 1.75 1.62 0 0 0
09/07/2015
1.71
 23,160 1.68 1.75 1.66 0 0 0
08/07/2015
1.68
 46,410 1.71 1.73 1.68 0 0 0
07/07/2015
1.71
 147,980 1.77 1.77 1.68 0 0 0
06/07/2015
1.77
 124,520 1.83 1.83 1.71 0 0 0
03/07/2015
1.83
 5,220 1.75 1.83 1.77 0 0 0
02/07/2015
1.75
 127,870 1.83 1.83 1.71 0 0 0
01/07/2015
1.83
 62,490 1.85 1.85 1.73 0 0 0
30/06/2015
1.85
 97,520 1.87 1.89 1.75 0 0 0
29/06/2015
1.87
 24,380 1.93 1.98 1.81 0 0 0
26/06/2015
1.93
 64,410 2.06 2.06 1.93 0 0 0
25/06/2015
2.06
 6,380 2.06 2.06 2.00 0 0 0
24/06/2015
2.06
 119,960 2.02 2.06 1.89 0 0 0
23/06/2015
2.02
 88,400 1.93 2.06 1.85 0 0 0
22/06/2015
1.93
 3,370 1.89 1.96 1.87 0 0 0
19/06/2015
1.89
 26,390 1.89 1.93 1.87 0 0 0
18/06/2015
1.89
 16,660 1.87 1.93 1.85 0 0 0
17/06/2015
1.87
 11,000 1.89 1.89 1.81 0 0 0
16/06/2015
1.89
 17,670 1.89 1.89 1.85 0 0 0
15/06/2015
1.89
 14,770 1.85 1.89 1.85 0 0 0
12/06/2015
1.85
 21,110 1.87 1.87 1.85 0 0 0
11/06/2015
1.87
 22,070 1.87 1.87 1.79 0 0 0
10/06/2015
1.87
 820 1.85 1.87 1.87 0 0 0
09/06/2015
1.85
 3,410 1.87 1.89 1.85 0 0 0
08/06/2015
1.87
 103,120 1.77 1.87 1.81 0 0 0
05/06/2015
1.77
 44,050 1.85 1.85 1.77 0 0 0
04/06/2015
1.85
 13,210 1.77 1.87 1.79 0 0 0
03/06/2015
1.77
 3,280 1.81 1.85 1.77 0 0 0
02/06/2015
1.81
 15,730 1.87 1.87 1.81 0 0 0
01/06/2015
1.87
 12,770 1.87 1.89 1.83 0 0 0
29/05/2015
1.87
 13,600 1.87 1.89 1.85 0 0 0
28/05/2015
1.87
 83,120 1.79 1.91 1.77 0 0 0
27/05/2015
1.79
 3,710 1.83 1.83 1.75 0 0 0
26/05/2015
1.83
 31,400 1.81 1.83 1.79 0 0 0
25/05/2015
1.81
 27,120 1.79 1.81 1.77 0 0 0
22/05/2015
1.79
 23,900 1.75 1.81 1.75 0 0 0
21/05/2015
1.75
 29,380 1.64 1.75 1.71 0 0 0
20/05/2015
1.64
 22,600 1.58 1.68 1.62 0 1,260 -0.0
19/05/2015
1.58
 8,150 1.62 1.64 1.58 0 0 0
18/05/2015
1.62
 14,210 1.68 1.68 1.60 0 0 0
15/05/2015
1.68
 2,590 1.64 1.75 1.68 0 0 0
14/05/2015
1.64
 4,090 1.71 1.81 1.64 0 0 0
13/05/2015
1.71
 13,240 1.71 1.81 1.71 0 0 0
12/05/2015: Cổ tức tiền mặt tỉ lệ: 5%
12/05/2015
1.71
 5,710 1.77 1.83 1.71 0 0 0
11/05/2015
1.77
 11,830 1.81 1.81 1.75 0 0 0
08/05/2015
1.81
 40,430 1.75 1.81 1.71 0 0 0
07/05/2015
1.75
 11,120 1.75 1.75 1.71 0 0 0
06/05/2015
1.75
 23,460 1.75 1.77 1.71 0 0 0
05/05/2015
1.75
 23,220 1.75 1.75 1.69 0 0 0
04/05/2015
1.75
 6,600 1.79 1.79 1.71 0 0 0
27/04/2015
1.79
 30,680 1.79 1.79 1.77 0 0 0
24/04/2015
1.79
 17,080 1.75 1.79 1.77 0 0 0
23/04/2015
1.75
 15,050 1.71 1.77 1.71 0 0 0
22/04/2015
1.71
 15,240 1.69 1.77 1.71 0 0 0
21/04/2015
1.69
 7,430 1.73 1.81 1.69 0 0 0
20/04/2015
1.73
 1,570 1.75 1.79 1.73 0 0 0
17/04/2015
1.75
 22,010 1.81 1.81 1.75 0 0 0
16/04/2015
1.81
 12,810 1.81 1.83 1.73 0 0 0
15/04/2015
1.81
 310 1.81 1.81 1.77 0 0 0
14/04/2015
1.81
 19,150 1.81 1.83 1.69 0 0 0
13/04/2015
1.81
 24,080 1.83 1.87 1.81 0 0 0
10/04/2015
1.83
 16,780 1.83 1.83 1.81 0 0 0
09/04/2015
1.83
 57,070 1.73 1.85 1.63 0 0 0
08/04/2015
1.73
 3,660 1.75 1.77 1.69 0 0 0
07/04/2015
1.75
 15,140 1.73 1.77 1.73 0 0 0
06/04/2015
1.73
 690 1.71 1.73 1.69 0 0 0
03/04/2015
1.71
 6,570 1.73 1.73 1.69 0 0 0
02/04/2015
1.73
 65,240 1.69 1.75 1.63 0 0 0
01/04/2015
1.69
 41,580 1.71 1.73 1.65 0 0 0
31/03/2015
1.71
 9,750 1.69 1.75 1.69 0 0 0
30/03/2015
1.69
 13,540 1.71 1.75 1.69 0 0 0
27/03/2015
1.71
 12,510 1.75 1.79 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |