CTCP Chương Dương (cdc)

24.40
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
(2025-12-29) 		-0.10 -0.40% 3,597,200 -121,300 -2.9
23.70
24.95
24.40
2 tháng
(2025-11-28) 		-2.70 -9.89% 11,096,800 -154,500 -3.9
23.50
27.30
24.40
3 tháng
(2025-10-29) 		-2.60 -9.56% 20,562,800 -320,100 -8.8
23.50
30
24.40
6 tháng
(2025-07-31) 		8.85 56.19% 58,133,800 160,100 2.3
15.42
30
24.40
12 tháng
(2025-02-03) 		13.62 123.96% 67,642,000 132,149 1.7
10.67
30
24.40
24 tháng
(2024-02-07) 		11.77 91.81% 160,892,400 -548,151 -10.8
10.54
30
24.40
36 tháng
(2023-02-13) 		13.01 112.30% 290,912,100 98,649 3.9
10.54
30
24.40
60 tháng
(2021-02-22) 		14.50 143.68% 325,549,200 206,415 6.1
8.06
30
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
10.63
 152,100 10.57 10.70 10.51 700 500 0.0
20/12/2024
10.57
 151,800 10.54 10.57 10.44 0 17,000 -0.3
19/12/2024
10.54
 143,000 10.57 10.57 10.41 0 25,700 -0.4
18/12/2024
10.57
 174,200 10.57 10.57 10.41 0 31,600 -0.5
17/12/2024
10.57
 116,100 10.57 10.60 10.51 0 2,200 -0.0
16/12/2024
10.60
 109,700 10.57 10.63 10.48 0 8,000 -0.1
13/12/2024
10.57
 98,400 10.57 10.57 10.44 0 7,100 -0.1
12/12/2024
10.57
 78,400 10.57 10.60 10.44 0 8,300 -0.1
11/12/2024
10.57
 103,800 10.60 10.60 10.51 0 4,700 -0.1
10/12/2024
10.60
 87,800 10.63 10.67 10.54 0 3,900 -0.1
09/12/2024
10.63
 168,900 10.67 10.70 10.57 0 9,000 -0.2
06/12/2024
10.67
 76,600 10.73 10.73 10.57 0 4,100 -0.1
05/12/2024
10.70
 134,400 10.70 10.73 10.63 1,700 19,300 -0.3
04/12/2024
10.70
 174,200 10.73 10.73 10.63 0 5,800 -0.1
03/12/2024
10.73
 345,900 10.79 10.79 10.67 0 18,000 -0.3
02/12/2024
10.79
 385,100 10.79 10.83 10.70 0 20,800 -0.4
29/11/2024
10.79
 314,600 10.79 10.83 10.63 0 19,600 -0.3
28/11/2024
10.79
 154,400 10.92 10.92 10.67 1,300 7,300 -0.1
27/11/2024
10.92
 628,100 10.92 10.95 10.86 0 27,600 -0.5
26/11/2024
10.92
 272,000 10.95 11.02 10.83 9,800 6,400 0.1
25/11/2024
10.92
 211,300 10.95 10.98 10.83 32,500 1,100 0.5
22/11/2024
10.95
 270,900 10.98 10.98 10.83 45,600 300 0.8
21/11/2024
10.95
 705,800 10.92 10.95 10.73 11,600 2,600 0.2
20/11/2024
10.92
 274,800 10.79 10.92 10.73 2,800 2,400 0.0
19/11/2024
10.79
 256,900 10.79 10.86 10.70 2,100 3,700 -0.0
18/11/2024
10.79
 243,200 10.79 10.89 10.70 10,900 10,600 0.0
15/11/2024
10.79
 176,100 11.11 11.11 10.70 0 11,400 -0.2
14/11/2024
11.11
 1,159,000 11.37 12 11.11 0 33,200 -0.6

Chính sách bảo mật | Điều khoản sử dụng |