CTCP Chương Dương (cdc)

22.70
-0.20
(-0.87%)
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
(2026-02-11) 		-1.30 -5.37% 2,154,900 -2,800 -0.1
22.20
24.40
22.70
2 tháng
(2026-01-12) 		-1.50 -6.15% 5,798,700 -130,600 -3.1
22.20
24.90
22.70
3 tháng
(2025-12-15) 		-0.60 -2.55% 10,522,600 -114,100 -2.8
22.20
24.95
22.70
6 tháng
(2025-09-15) 		-1.10 -4.58% 45,106,800 -407,800 -10.8
22.20
30
22.70
12 tháng
(2025-03-18) 		9.50 70.94% 69,633,200 55,195 -0.1
11.96
30
22.70
24 tháng
(2024-03-25) 		10.11 79% 150,220,700 -742,851 -15.0
10.54
30
22.70
36 tháng
(2023-03-29) 		11.25 96.55% 282,302,300 -37,451 -0.7
10.54
30
22.70
60 tháng
(2021-04-08) 		13 131.20% 328,865,600 126,515 4.2
8.06
30
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
14
 28,600 13.92 14 13.08 100 700 -0.0
23/05/2025
14
 22,900 14 14 13.33 500 1,000 -0.0
22/05/2025
14
 63,100 13.67 14.17 13.25 6,300 300 0
21/05/2025
13.75
 43,000 13.83 13.83 12.88 0 1,200 -0.0
20/05/2025
13.83
 2,700 14 14.08 13.83 0 0 0
19/05/2025
13.92
 19,100 14.08 14.08 13.79 1,000 0 0
16/05/2025
14.17
 28,600 14.17 14.25 13.92 0 0 0
15/05/2025
14.25
 42,500 14.17 14.33 14.08 500 100 0
14/05/2025
14.25
 52,600 14.58 14.58 14.08 1,000 0 0
13/05/2025
14.58
 33,800 14.67 14.67 14.33 0 700 0
12/05/2025
14.58
 64,500 14.75 14.75 14.08 4,700 1,900 0
09/05/2025
14.92
 33,900 14.83 15 14.42 0 5,800 0
08/05/2025
15
 70,600 15.17 15.17 14.17 1,700 900 0
07/05/2025
15
 114,400 15.08 15.08 14.17 2,900 0 0
06/05/2025
15.17
 35,900 15.42 15.67 15 0 2,400 0
05/05/2025
15.42
 36,200 15 15.42 14.83 0 1,200 0
29/04/2025
15
 152,200 15.67 15.67 14.92 0 300 -0.0
28/04/2025
15.33
 67,500 15.58 15.58 15.17 0 0 0
25/04/2025
15.58
 72,500 15.42 15.58 15.13 0 5 -0.0
24/04/2025
15.42
 61,500 15.08 15.67 15.08 4,400 0 0.1
23/04/2025
15.33
 52,100 15.50 15.67 15.08 100 800 -0.0
22/04/2025
15.67
 21,400 15.75 15.75 15 0 700 -0.0
21/04/2025
15.83
 67,200 15.83 15.83 14.83 400 800 -0.0
18/04/2025
15.92
 50,400 16.08 16.17 15.29 5,400 0 0.1
17/04/2025
16.42
 72,200 16.08 16.42 15.83 300 1,000 -0.0
16/04/2025
15.92
 33,800 16.58 16.58 15.83 0 100 -0.0
15/04/2025
16.67
 103,500 15.50 16.67 15.42 1,300 1,000 0.0
14/04/2025
16.25
 100,400 16.67 16.67 15.67 1,000 2,300 -0.0
11/04/2025
16
 101,700 16.50 16.50 15.50 0 0 0
10/04/2025
15.67
 31,000 15.75 15.75 15 0 0 0
09/04/2025
14.75
 21,700 14.92 14.92 13.83 5,000 0 0.1
08/04/2025
14.75
 35,200 14.75 14.75 13.88 0 0 0
04/04/2025
14.92
 26,300 14.17 14.92 13.83 0 100 -0.0
03/04/2025
14.33
 16,800 14.75 14.75 13.83 0 0 0
02/04/2025
14.83
 47,100 14.58 14.83 14.25 0 200 -0.0
01/04/2025
14.54
 104,100 14.67 15 13.75 100 0 0.0
31/03/2025
14.33
 58,800 14.42 15 14.17 0 0 0
28/03/2025: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1)
28/03/2025
14.25
 119,500 14.25 14.25 13.67 200 3,300 -0.1
27/03/2025
13.33
 126,800 13.27 13.33 12.63 2,100 6,900 -0.1
26/03/2025
13.27
 119,300 13.33 13.52 13.14 500 200 0.0
25/03/2025
13.33
 95,000 13.21 13.65 13.21 0 0 0
24/03/2025
13.33
 102,500 13.52 13.78 13.02 3,100 0 0.1
21/03/2025
13.65
 61,200 13.33 13.97 13.14 0 0 0
20/03/2025
13.46
 60,900 13.33 13.52 12.48 0 500 -0.0
19/03/2025
13.40
 54,500 13.59 13.59 12.70 0 0 0
18/03/2025
13.40
 59,700 13.37 13.49 13.08 0 0 0
17/03/2025
13.40
 85,000 13.14 13.52 13.14 4,000 1,500 0.1
14/03/2025
13.27
 84,700 13.84 13.90 13.17 0 0 0
13/03/2025
13.90
 24,200 14.10 14.25 13.65 100 0 0.0
12/03/2025
14.25
 180,900 13.43 14.38 13.33 500 0 0.0
11/03/2025
13.46
 113,200 13.40 13.97 13.08 100 0 0.0
10/03/2025
13.78
 99,100 13.40 13.90 12.70 4,300 3,800 0.0
07/03/2025
13.46
 50,400 13.52 13.52 13.14 0 500 -0.0
06/03/2025
13.65
 83,000 13.71 13.97 13.08 0 0 0
05/03/2025
13.33
 78,500 13.52 13.65 13.02 3,800 1,100 0.1
04/03/2025
13.33
 80,600 13.52 13.52 13.14 500 2,200 -0.0
03/03/2025
13.52
 62,800 13.97 13.97 13.27 0 1,400 -0.0
28/02/2025
13.97
 72,300 13.33 14.29 13.21 1,100 1,100 -0.0
27/02/2025
13.65
 44,000 13.65 13.65 13.02 0 46 -0.0
26/02/2025
13.33
 66,900 13.65 13.68 13.33 0 0 0
25/02/2025
12.89
 85,400 13.65 13.84 12.89 4,700 600 0.1
24/02/2025
13.65
 45,900 13.97 14.06 13.59 0 2,500 -0.1
21/02/2025
13.97
 50,000 13.97 14.73 13.40 0 1,200 -0.0
20/02/2025
13.97
 50,000 13.90 14.98 13.65 500 100 0.0
19/02/2025
14.10
 32,200 14.13 14.16 13.40 0 1,700 -0.0
18/02/2025
14.10
 86,900 13.81 14.22 13.30 3,800 400 0.1
17/02/2025
13.30
 119,300 12.63 13.30 12.63 0 2,200 -0.0
14/02/2025
12.44
 41,300 12.41 12.63 11.56 1,800 1,700 0.0
13/02/2025
12.38
 33,200 12 12.51 11.81 400 0 0.0
12/02/2025
12.06
 32,000 12.03 12.16 11.75 0 700 -0.0
11/02/2025
11.94
 48,800 11.24 11.94 11.17 3,900 1,900 0.0
10/02/2025
11.37
 25,500 10.98 11.37 10.86 0 0 0
07/02/2025
11.02
 35,400 10.51 11.02 10.51 0 900 -0.0
06/02/2025
10.67
 20,400 10.67 10.92 10.48 0 1,300 -0.0
05/02/2025
10.79
 22,400 10.79 10.89 10.67 0 2,600 -0.0
04/02/2025
10.89
 21,100 10.67 10.92 10.67 0 300 -0.0
03/02/2025
10.98
 28,500 11.05 11.05 10.73 300 300 -0
24/01/2025
11.11
 39,000 11.30 11.56 10.98 1,100 1,000 0.0
23/01/2025
11.59
 38,900 12.57 12.70 11.59 100 1,700 -0.0
22/01/2025
12.44
 33,200 12 12.70 12 0 3,900 -0.1
21/01/2025
12
 35,800 12 12.19 11.81 0 1,400 -0.0
20/01/2025
11.87
 34,800 11.87 12.32 11.75 0 500 -0.0
17/01/2025
11.81
 40,400 11.62 11.81 11.43 2,400 0 0.0
16/01/2025
11.59
 40,000 11.24 11.75 11.24 0 1,200 -0.0
15/01/2025
11.24
 31,600 10.79 11.30 10.67 0 2,300 -0.0
14/01/2025
10.73
 49,200 10.73 10.76 10.67 0 0 0
13/01/2025
10.73
 462,200 10.92 10.92 10.63 0 900 -0.0
10/01/2025
10.70
 40,400 10.73 10.76 10.67 0 0 0
09/01/2025
10.73
 64,100 10.79 10.83 10.67 0 0 0
08/01/2025
10.79
 61,600 10.73 10.79 10.63 0 0 0
07/01/2025
10.73
 62,300 10.67 10.76 10.63 0 0 0
06/01/2025
10.67
 36,100 10.63 10.73 10.60 0 200 -0.0
03/01/2025
10.63
 59,600 10.67 10.70 10.57 0 0 0
02/01/2025
10.67
 59,200 10.83 10.86 10.67 0 0 0
31/12/2024
10.83
 122,900 10.67 10.83 10.63 0 0 0
30/12/2024
10.67
 63,300 10.67 10.70 10.60 0 900 -0.0
27/12/2024
10.70
 87,500 10.70 10.76 10.57 0 0 0
26/12/2024
10.70
 82,400 10.67 10.73 10.54 6,300 0 0.1
25/12/2024
10.67
 121,400 10.60 10.67 10.54 10,200 0 0.2
24/12/2024
10.60
 87,600 10.63 10.67 10.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |