CTCP Chương Dương (cdc)

19.30
0
(0%)
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
(2026-08-12) 		0.50 2.66% 4,117,800 43,900 0
18.80
20.20
19.30
2 tháng
(2026-07-13) 		0.40 2.12% 7,629,200 57,205 0
18.30
20.20
19.30
3 tháng
(2026-06-15) 		0.60 3.21% 9,850,500 17,505 0
18.30
20.20
19.30
6 tháng
(2026-03-16) 		3.89 25.25% 31,466,400 -157,659 -3.4
14.73
22.10
19.30
12 tháng
(2025-09-16) 		2.77 16.73% 75,899,000 -538,959 -13.5
14.73
22.10
19.30
24 tháng
(2024-09-23) 		11.72 154.76% 123,732,800 -113,910 -3.7
7.19
22.10
19.30
36 tháng
(2023-09-27) 		10.71 124.60% 257,263,900 -708,210 -14.4
7.19
22.10
19.30
60 tháng
(2021-10-07) 		12.91 202.26% 359,166,100 -124,244 -0.5
6.34
22.10
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
18.89
 565,700 19.64 19.64 18.82 28,800 56,000 -0.8
17/11/2025
19.64
 909,200 19.09 19.77 18.82 44,600 62,000 -0.5
14/11/2025
19.02
 832,900 18.48 19.02 17.93 72,900 37,200 0.9
13/11/2025
18.55
 343,900 18.27 19.09 17.86 14,100 8,700 0.1
12/11/2025
18.34
 426,000 18.14 18.41 17.73 54,700 15,400 1.0
11/11/2025
18.10
 212,000 18.55 18.61 17.32 6,900 19,100 -0.3
10/11/2025
18.14
 266,100 19.02 19.09 17.59 5,000 10,300 -0.1
07/11/2025
18.55
 218,700 19.09 19.09 18.34 5,100 42,400 -1.0
06/11/2025
19.64
 286,300 19.50 20.32 18.41 11,500 47,700 -1.0
05/11/2025
19.70
 345,600 20.18 20.45 19.19 0 61,500 -1.8
04/11/2025
20.45
 374,300 19.77 20.45 18.89 900 30,500 -0.9
03/11/2025
19.91
 837,600 19.02 20.18 18.55 47,700 19,400 0.8
31/10/2025
18.95
 224,700 19.50 19.50 18.65 3,400 15,500 -0.3
30/10/2025
19.43
 372,900 18.41 19.64 18.20 59,500 39,300 0.5
29/10/2025
18.55
 340,700 18.68 18.68 17.73 24,700 53,100 -0.8
28/10/2025
18.41
 379,100 18.07 18.41 17.05 22,400 43,100 -0.5
27/10/2025
18.14
 241,000 19.09 19.09 17.83 10,400 59,700 -1.3
24/10/2025
19.09
 296,300 19.16 19.16 17.90 6,900 36,000 -0.8
23/10/2025
19.16
 446,500 20.11 20.11 18.48 23,300 37,100 -0.4
22/10/2025
19.23
 508,300 19.23 19.23 18.27 44,400 38,400 0.1
21/10/2025
18.00
 724,500 16.57 18.17 16.36 111,200 96,100 0.4
20/10/2025
17.01
 664,400 18.31 18.31 16.50 93,000 47,900 1.2
17/10/2025
17.73
 568,000 17.39 17.93 17.05 41,800 55,000 -0.3
16/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
16/10/2025
17.73
 627,800 18.00 18.51 17.22 16,400 100,500 -2.2
15/10/2025
17.33
 227,700 17.27 17.44 16.76 28,100 12,800 0.5
14/10/2025
17.33
 406,200 17.56 17.56 16.99 66,400 14,700 1.6
13/10/2025
17.67
 450,800 17.73 17.78 16.99 65,400 43,300 0.7
10/10/2025
17.78
 415,400 18.47 18.47 17.61 1,300 47,000 -1.4
09/10/2025
18.64
 509,700 19.15 19.15 18.35 0 0 0
08/10/2025
19.55
 693,900 18.92 19.55 17.84 132,000 24,400 3.5
07/10/2025
18.35
 611,800 18.24 18.41 17.73 101,000 6,900 3.0
06/10/2025
18.41
 693,300 18.24 18.69 17.61 68,700 38,100 1.0
03/10/2025
18.01
 572,200 17.56 18.01 17.19 111,700 19,700 2.8
02/10/2025
17.44
 353,800 18.18 18.18 17.44 500 39,400 -1.2
01/10/2025
18.30
 658,000 18.07 18.30 17.56 87,800 20,400 2.1
30/09/2025
18.18
 616,000 18.75 18.81 17.61 29,200 103,700 -2.4
29/09/2025
18.92
 901,100 18.47 19.74 17.53 80,800 160,400 -2.6
26/09/2025
18.47
 1,071,200 18.30 19.06 17.73 38,900 123,000 -2.7
25/09/2025
17.84
 1,144,800 17.05 17.87 16.82 109,600 157,800 -1.5
24/09/2025
16.70
 1,474,000 15.68 16.70 15.57 129,800 76,400 1.5
23/09/2025
15.63
 907,700 15.85 15.85 14.94 84,400 73,600 0.3
22/09/2025
15.80
 530,700 15.91 16.08 15.51 30,600 18,300 0.3
19/09/2025
15.97
 841,200 15.80 15.97 15.28 105,300 37,700 1.9
18/09/2025
15.91
 967,200 16.42 16.53 15.28 34,100 112,300 -2.2
17/09/2025
16.25
 644,900 16.42 16.42 15.74 10,700 43,500 -0.9
16/09/2025
16.53
 726,500 16.73 16.73 16.08 32,800 20,000 0.4
15/09/2025
16.36
 774,900 16.36 16.70 16.14 47,600 69,800 -0.6
12/09/2025
16.70
 727,800 16.42 16.76 15.97 44,100 42,200 0.0
11/09/2025
16.36
 909,100 16.42 16.42 15.85 45,500 54,900 -0.3
10/09/2025
16.59
 884,800 16.48 16.59 15.91 62,500 8,100 1.5
09/09/2025
16.59
 1,240,700 16.70 16.99 16.19 232,800 3,300 6.6
08/09/2025
16.65
 1,011,400 16.65 16.65 15.74 207,800 37,400 4.8
05/09/2025
16.42
 659,300 16.48 16.59 15.68 6,900 136,200 -3.6
04/09/2025
16.70
 519,800 17.56 17.56 16.45 5,500 67,100 -1.8
03/09/2025
17.67
 585,600 16.70 17.67 15.82 32,700 28,100 0.1
29/08/2025
16.53
 803,000 16.48 16.68 15.97 106,400 3,100 2.9
28/08/2025
16.42
 924,600 16.31 16.42 15.54 99,700 10,100 0
27/08/2025
16.31
 737,700 16.25 16.53 15.28 20,800 12,200 0.2
26/08/2025
15.68
 572,500 15.06 15.74 14.83 11,700 10,100 0.0
25/08/2025
14.72
 754,200 14.77 14.77 13.86 10,100 4,300 0.1
22/08/2025
14.32
 721,600 13.58 14.49 13.18 12,200 2,300 0.2
21/08/2025
13.69
 789,600 13.52 13.69 13.07 12,700 21,600 -0.2
20/08/2025
12.81
 895,800 12.22 12.81 12.22 0 200 -0.0
19/08/2025
11.99
 577,700 11.85 11.99 11.31 8,100 0 0.2
18/08/2025
11.22
 540,600 10.68 11.22 10.68 21,800 9,800 0.2
15/08/2025
10.51
 156,500 10.80 10.80 10.51 0 0 0
14/08/2025
10.85
 333,600 11.08 11.08 10.63 0 0 0
13/08/2025
11.08
 279,900 11.14 11.14 10.80 0 0 0
12/08/2025
11.31
 234,000 11.42 11.48 11.02 0 0 0
11/08/2025
11.53
 563,000 11.36 11.82 11.02 12,300 7,500 0.1
08/08/2025
11.36
 367,700 10.80 11.42 10.68 0 2,000 -0.0
07/08/2025
10.74
 262,600 11.08 11.14 10.74 0 0 0
06/08/2025
11.25
 199,700 11.08 11.36 10.80 1,900 1,900 -0.0
05/08/2025
11.08
 190,500 10.68 11.19 10.57 300 2,600 -0.0
04/08/2025
10.80
 166,300 10.68 10.91 10.63 700 0 0.0
01/08/2025
10.57
 165,800 10.31 11.02 10.31 0 0 0
31/07/2025
10.74
 146,700 11.02 11.02 10.51 0 800 -0.0
30/07/2025
11.02
 165,900 11.36 11.36 10.80 0 0 0
29/07/2025
11.36
 215,000 10.63 11.53 10.40 4,500 5,400 -0.0
28/07/2025
10.80
 207,900 10.68 11.05 10.45 2,300 1,100 0.0
25/07/2025
10.43
 271,200 10.40 10.43 9.94 0 11,700 -0.2
24/07/2025
9.74
 74,800 9.43 9.74 9.43 0 4,800 -0.1
23/07/2025
9.12
 202,800 8.52 9.12 8.52 0 500 -0.0
22/07/2025
8.52
 22,700 8.52 8.55 8.52 0 0 0
21/07/2025
8.58
 80,300 8.58 8.75 8.44 1,700 0 0.0
18/07/2025
8.52
 40,600 8.52 8.86 8.52 0 0 0
17/07/2025
8.52
 41,200 8.58 8.69 8.52 0 0 0
16/07/2025
8.52
 117,600 8.52 8.75 8.47 0 0 0
15/07/2025
8.52
 80,500 8.52 8.66 8.30 0 0 0
14/07/2025
8.52
 96,800 8.52 8.75 8.24 1,300 0 0.0
11/07/2025
8.58
 81,800 8.58 8.64 8.47 0 1,000 0
10/07/2025
8.58
 62,700 8.52 8.58 8.47 0 0 0
09/07/2025
8.52
 325,800 8.47 8.58 8.41 2,100 0 0
08/07/2025
8.47
 60,400 8.52 8.64 8.38 900 1,700 -0.0
07/07/2025
8.52
 307,100 8.52 8.64 8.35 100 1,100 -0.0
04/07/2025
8.52
 71,400 8.52 8.72 8.35 500 0 0.0
03/07/2025
8.52
 90,800 8.52 8.58 8.27 0 500 -0.0
02/07/2025
8.58
 294,400 8.15 8.58 8.07 3,700 1,800 0.0
01/07/2025
8.18
 39,900 8.15 8.21 8.01 0 1,800 -0.0
30/06/2025
8.15
 53,500 8.18 8.24 7.95 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |