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)
22/09/2014
2.41
 516,820 2.28 2.41 2.41 0 0 0
19/09/2014
2.28
 133,640 2.30 2.36 2.25 0 0 0
18/09/2014
2.30
 683,910 2.17 2.30 2.19 0 0 0
17/09/2014
2.17
 340,950 2.11 2.25 2.14 0 0 0
16/09/2014
2.11
 116,070 2.11 2.11 2.06 0 0 0
15/09/2014
2.11
 72,980 2.09 2.14 2.09 0 0 0
12/09/2014
2.09
 67,780 2.09 2.11 2.06 0 0 0
11/09/2014
2.09
 141,110 2.06 2.11 2.00 0 0 0
10/09/2014
2.06
 121,980 2.06 2.09 1.95 0 0 0
09/09/2014
2.06
 300,960 2.17 2.19 2.03 0 0 0
08/09/2014
2.17
 166,740 2.14 2.19 2.11 3,000 0 0.0
05/09/2014
2.14
 197,440 2.11 2.17 2.09 0 0 0
04/09/2014
2.11
 86,200 2.17 2.19 2.09 0 0 0
03/09/2014
2.17
 43,890 2.11 2.22 2.14 0 0 0
29/08/2014
2.11
 208,190 2.09 2.14 2.03 0 0 0
28/08/2014
2.09
 82,920 2.09 2.09 2.00 0 0 0
27/08/2014
2.09
 111,260 2.06 2.09 2.03 0 0 0
26/08/2014
2.06
 155,610 2.09 2.11 2.03 0 15,000 -0.1
25/08/2014
2.09
 113,290 2.11 2.17 2.09 0 0 0
22/08/2014
2.11
 75,380 2.14 2.17 2.09 0 5,000 -0.0
21/08/2014
2.14
 370,340 2.03 2.17 2.03 0 0 0
20/08/2014
2.03
 134,250 2.09 2.09 2.00 0 0 0
19/08/2014
2.09
 111,530 2.09 2.11 2.00 0 0 0
18/08/2014
2.09
 201,020 2.03 2.17 2.09 0 0 0
15/08/2014
2.03
 383,390 1.92 2.03 1.95 20,000 0 0.1
14/08/2014
1.92
 156,070 1.89 1.95 1.89 0 0 0
13/08/2014
1.89
 141,670 1.81 1.92 1.84 0 400 -0.0
12/08/2014
1.81
 87,000 1.81 1.84 1.78 0 0 0
11/08/2014
1.81
 38,050 1.81 1.87 1.78 0 0 0
08/08/2014
1.81
 52,270 1.81 1.87 1.78 0 0 0
07/08/2014
1.81
 6,320 1.76 1.81 1.73 400 0 0.0
06/08/2014
1.76
 50,350 1.81 1.84 1.76 0 0 0
05/08/2014
1.81
 38,970 1.78 1.81 1.78 0 0 0
04/08/2014
1.78
 61,370 1.70 1.78 1.70 0 0 0
01/08/2014
1.70
 28,600 1.73 1.73 1.70 0 0 0
31/07/2014
1.73
 12,280 1.70 1.73 1.70 0 0 0
30/07/2014
1.70
 20,800 1.73 1.76 1.70 0 0 0
29/07/2014
1.73
 19,410 1.73 1.73 1.70 0 0 0
28/07/2014
1.73
 133,710 1.78 1.78 1.70 0 0 0
25/07/2014
1.78
 12,520 1.81 1.81 1.78 400 0 0.0
24/07/2014
1.81
 72,130 1.78 1.84 1.78 0 0 0
23/07/2014
1.78
 17,000 1.81 1.81 1.78 0 0 0
22/07/2014
1.81
 49,040 1.84 1.84 1.78 0 0 0
21/07/2014
1.84
 28,770 1.84 1.89 1.84 0 0 0
18/07/2014
1.84
 58,230 1.84 1.87 1.81 0 0 0
17/07/2014
1.84
 92,650 1.87 1.87 1.81 0 0 0
16/07/2014
1.87
 93,590 1.87 1.92 1.87 0 0 0
15/07/2014
1.87
 58,230 1.89 1.92 1.87 0 0 0
14/07/2014
1.89
 28,280 1.87 1.89 1.84 0 0 0
11/07/2014
1.87
 86,420 1.84 1.87 1.81 0 0 0
10/07/2014
1.84
 310,150 1.89 1.89 1.81 0 0 0
09/07/2014
1.89
 51,740 1.98 1.98 1.89 0 0 0
08/07/2014
1.98
 67,740 1.92 1.98 1.87 0 0 0
07/07/2014
1.92
 158,920 1.84 1.95 1.84 0 0 0
04/07/2014
1.84
 141,770 1.89 1.89 1.84 0 0 0
03/07/2014
1.89
 111,250 1.84 1.89 1.84 0 0 0
02/07/2014
1.84
 130,750 1.78 1.84 1.76 0 0 0
01/07/2014
1.78
 80,630 1.78 1.81 1.76 0 0 0
30/06/2014
1.78
 88,620 1.81 1.81 1.76 0 0 0
27/06/2014
1.81
 152,190 1.87 1.87 1.81 0 0 0
26/06/2014
1.87
 419,400 1.76 1.87 1.70 0 0 0
25/06/2014
1.76
 136,030 1.73 1.76 1.70 0 0 0
24/06/2014
1.73
 106,020 1.76 1.76 1.67 0 0 0
23/06/2014
1.76
 30,340 1.76 1.76 1.70 0 0 0
20/06/2014
1.76
 58,940 1.73 1.76 1.70 0 0 0
19/06/2014
1.73
 88,770 1.76 1.76 1.67 0 0 0
18/06/2014
1.76
 59,580 1.78 1.84 1.76 0 0 0
17/06/2014
1.78
 71,890 1.76 1.81 1.73 0 0 0
16/06/2014
1.76
 126,570 1.84 1.87 1.73 2,000 0 0.0
13/06/2014
1.84
 32,100 1.78 1.84 1.78 0 0 0
12/06/2014
1.78
 57,750 1.78 1.87 1.70 0 0 0
11/06/2014
1.78
 49,190 1.67 1.78 1.73 0 0 0
10/06/2014
1.67
 30,220 1.76 1.76 1.67 0 0 0
09/06/2014
1.76
 75,480 1.67 1.78 1.65 0 0 0
06/06/2014
1.67
 114,530 1.62 1.73 1.65 0 0 0
05/06/2014
1.62
 27,110 1.59 1.65 1.59 0 0 0
04/06/2014
1.59
 58,840 1.70 1.70 1.59 0 0 0
03/06/2014
1.70
 5,800 1.70 1.73 1.67 0 0 0
02/06/2014
1.70
 45,200 1.70 1.73 1.65 0 0 0
30/05/2014
1.70
 64,300 1.73 1.76 1.70 0 20 -0.0
29/05/2014
1.73
 87,040 1.84 1.84 1.73 0 0 0
28/05/2014
1.84
 67,140 1.87 1.92 1.81 0 0 0
27/05/2014
1.87
 160,010 1.78 1.89 1.76 20 0 0.0
26/05/2014
1.78
 45,660 1.73 1.78 1.70 0 0 0
23/05/2014
1.73
 92,960 1.73 1.78 1.73 0 0 0
22/05/2014
1.73
 214,770 1.78 1.89 1.73 0 0 0
21/05/2014
1.78
 205,550 1.67 1.78 1.67 0 0 0
20/05/2014
1.67
 81,270 1.59 1.67 1.54 0 0 0
19/05/2014
1.59
 96,180 1.56 1.65 1.51 0 0 0
16/05/2014
1.56
 62,100 1.48 1.56 1.45 0 0 0
15/05/2014
1.48
 136,780 1.56 1.56 1.48 0 0 0
14/05/2014
1.56
 256,340 1.48 1.56 1.40 0 0 0
13/05/2014
1.48
 109,230 1.59 1.59 1.48 0 0 0
12/05/2014
1.59
 42,630 1.70 1.73 1.59 0 0 0
09/05/2014
1.70
 15,740 1.67 1.70 1.56 0 0 0
08/05/2014
1.67
 55,310 1.78 1.78 1.67 0 0 0
07/05/2014
1.78
 34,550 1.89 1.92 1.78 0 0 0
06/05/2014
1.89
 38,120 1.92 1.92 1.81 0 0 0
05/05/2014
1.92
 8,080 1.98 2.03 1.87 0 0 0
29/04/2014
1.98
 41,520 1.92 2.00 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |