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)
26/03/2015
1.75
 23,230 1.79 1.81 1.75 0 0 0
25/03/2015
1.79
 7,450 1.79 1.79 1.75 0 0 0
24/03/2015
1.79
 9,950 1.79 1.79 1.77 0 0 0
23/03/2015
1.79
 10,470 1.85 1.85 1.79 0 0 0
20/03/2015
1.85
 15,290 1.81 1.85 1.79 0 0 0
19/03/2015
1.81
 37,860 1.83 1.87 1.75 0 0 0
18/03/2015
1.83
 28,080 1.87 1.87 1.83 0 0 0
17/03/2015
1.87
 17,520 1.83 1.87 1.81 0 160 -0.0
16/03/2015
1.83
 65,230 1.89 1.91 1.83 0 0 0
13/03/2015
1.89
 116,950 1.77 1.89 1.77 0 0 0
12/03/2015
1.77
 23,700 1.81 1.81 1.75 300 0 0.0
11/03/2015
1.81
 6,230 1.77 1.83 1.73 0 0 0
10/03/2015
1.77
 32,970 1.85 1.85 1.75 0 0 0
09/03/2015
1.85
 75,430 1.87 1.87 1.75 0 0 0
06/03/2015
1.87
 4,040 1.87 1.87 1.85 0 0 0
05/03/2015
1.87
 6,630 1.87 1.87 1.77 0 0 0
04/03/2015
1.87
 9,700 1.87 1.89 1.85 0 0 0
03/03/2015
1.87
 19,540 1.83 1.87 1.83 0 0 0
02/03/2015
1.83
 5,900 1.87 1.87 1.83 0 0 0
27/02/2015
1.87
 10,330 1.85 1.89 1.81 0 0 0
26/02/2015
1.85
 700 1.85 1.87 1.85 0 0 0
25/02/2015
1.85
 4,590 1.85 1.87 1.77 0 0 0
24/02/2015
1.85
 3,240 1.85 1.87 1.85 0 0 0
13/02/2015
1.85
 2,500 1.85 1.89 1.81 0 0 0
12/02/2015
1.85
 2,920 1.83 1.85 1.81 0 0 0
11/02/2015
1.83
 4,620 1.81 1.83 1.79 0 0 0
10/02/2015
1.81
 3,260 1.79 1.81 1.67 0 0 0
09/02/2015
1.79
 3,740 1.79 1.81 1.75 0 0 0
06/02/2015
1.79
 1,030 1.73 1.81 1.79 0 0 0
05/02/2015
1.73
 8,200 1.83 1.83 1.73 0 0 0
04/02/2015
1.83
 1,420 1.81 1.83 1.73 0 0 0
03/02/2015
1.81
 2,250 1.85 1.87 1.81 0 0 0
02/02/2015
1.85
 470 1.85 1.87 1.81 0 0 0
30/01/2015
1.85
 9,190 1.89 1.91 1.85 0 0 0
29/01/2015
1.89
 37,800 1.87 1.89 1.87 0 0 0
28/01/2015
1.87
 17,860 1.87 1.89 1.87 0 0 0
27/01/2015
1.87
 12,350 1.89 1.91 1.85 0 0 0
26/01/2015
1.89
 7,600 1.92 1.92 1.89 0 0 0
23/01/2015
1.92
 8,720 1.91 1.92 1.91 0 0 0
22/01/2015
1.91
 20,070 1.89 1.92 1.85 0 0 0
21/01/2015
1.89
 3,030 1.89 1.92 1.89 0 0 0
20/01/2015
1.89
 20,710 1.89 1.89 1.89 0 0 0
19/01/2015
1.89
 89,370 1.87 1.92 1.87 0 0 0
16/01/2015
1.87
 38,870 1.87 1.94 1.87 0 0 0
15/01/2015
1.87
 15,140 1.87 1.89 1.85 0 0 0
14/01/2015
1.87
 13,320 1.85 1.89 1.85 0 0 0
13/01/2015
1.85
 26,280 1.89 1.89 1.83 0 0 0
12/01/2015
1.89
 13,720 1.89 1.89 1.81 0 0 0
09/01/2015
1.89
 8,320 1.91 1.91 1.83 0 0 0
08/01/2015
1.91
 1,610 1.94 1.94 1.91 0 0 0
07/01/2015
1.94
 102,410 1.89 1.94 1.87 0 0 0
06/01/2015
1.89
 13,810 1.89 1.91 1.79 0 0 0
05/01/2015
1.89
 660 1.83 1.89 1.87 0 0 0
31/12/2014
1.83
 41,960 1.71 1.83 1.73 0 0 0
30/12/2014
1.71
 27,100 1.71 1.71 1.69 0 0 0
29/12/2014
1.71
 76,320 1.83 1.83 1.71 0 0 0
26/12/2014
1.83
 5,600 1.83 1.85 1.83 0 0 0
25/12/2014
1.83
 24,800 1.83 1.89 1.83 0 0 0
24/12/2014
1.83
 9,250 1.81 1.87 1.81 0 0 0
23/12/2014
1.81
 4,670 1.83 1.87 1.81 0 0 0
22/12/2014
1.83
 5,930 1.81 1.91 1.83 0 0 0
19/12/2014
1.81
 22,600 1.89 1.89 1.81 0 0 0
18/12/2014
1.89
 41,840 1.85 1.89 1.85 0 0 0
17/12/2014
1.85
 60,510 1.92 1.94 1.81 0 0 0
16/12/2014
1.92
 36,280 1.94 1.98 1.89 0 0 0
15/12/2014
1.94
 21,880 1.94 2.02 1.94 0 0 0
12/12/2014
1.94
 45,580 1.89 1.94 1.91 0 0 0
11/12/2014
1.89
 17,390 1.91 1.92 1.85 0 0 0
10/12/2014
1.91
 45,650 1.85 1.96 1.85 0 0 0
09/12/2014
1.85
 54,880 1.94 1.94 1.85 0 0 0
08/12/2014
1.94
 35,790 1.96 1.96 1.89 0 0 0
05/12/2014
1.96
 1,840 1.98 1.98 1.85 0 0 0
04/12/2014
1.98
 10,120 2.00 2.00 1.96 0 0 0
03/12/2014
2.00
 43,750 2.00 2.00 1.96 0 0 0
02/12/2014
2.00
 6,410 2.00 2.00 1.96 0 0 0
01/12/2014
2.00
 39,780 2.00 2.00 1.96 0 0 0
28/11/2014
2.00
 70,800 1.94 2.02 1.87 0 0 0
27/11/2014
1.94
 3,150 1.94 1.94 1.89 0 0 0
26/11/2014
1.94
 42,110 2.00 2.00 1.92 0 0 0
25/11/2014
2.00
 75,680 1.92 2.00 1.89 0 0 0
24/11/2014
1.92
 7,540 1.94 1.96 1.87 0 0 0
21/11/2014
1.94
 85,610 2.00 2.00 1.94 0 1,000 -0.0
20/11/2014
2.00
 68,880 2.00 2.02 1.98 0 0 0
19/11/2014
2.00
 119,240 2.02 2.06 1.96 0 0 0
18/11/2014
2.02
 86,120 2.06 2.08 2.02 0 0 0
17/11/2014
2.06
 27,420 2.08 2.12 2.02 0 0 0
14/11/2014
2.08
 120,610 2.12 2.12 2.04 0 0 0
13/11/2014
2.12
 101,730 2.10 2.14 2.08 0 0 0
12/11/2014
2.10
 49,510 2.12 2.12 2.06 0 0 0
11/11/2014
2.12
 128,960 2.06 2.12 2.04 0 0 0
10/11/2014
2.06
 88,840 2.12 2.18 2.06 0 0 0
07/11/2014
2.12
 88,900 2.08 2.14 2.08 0 0 0
06/11/2014
2.08
 103,120 2.12 2.16 2.08 0 0 0
05/11/2014
2.12
 120,060 2.18 2.22 2.10 0 0 0
04/11/2014
2.18
 581,770 2.04 2.18 2.08 0 0 0
03/11/2014
2.04
 245,350 1.92 2.04 1.96 0 0 0
31/10/2014
1.92
 67,330 1.83 1.92 1.77 0 0 0
30/10/2014
1.83
 42,340 1.89 1.91 1.81 0 0 0
29/10/2014
1.89
 82,110 1.81 1.89 1.79 0 0 0
28/10/2014
1.81
 54,190 1.81 1.81 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |