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
(2025-11-04) 		-4.40 -14.67% 10,016,300 -250,400 -7.1
25.40
30
25.40
2 tháng
(2025-10-06) 		-1.40 -5.19% 20,256,900 -110,700 -2.1
24.95
30
25.40
3 tháng
(2025-09-05) 		1.52 6.30% 37,874,200 64,600 2.2
22.92
30
25.40
6 tháng
(2025-06-09) 		12.43 94.43% 53,587,200 234,200 4.2
11.96
30
25.40
12 tháng
(2024-12-09) 		14.97 140.72% 62,009,100 98,649 1.9
10.54
30
25.40
24 tháng
(2023-12-15) 		13 103.12% 178,247,800 -44,951 -0.3
10.54
30
25.40
36 tháng
(2022-12-20) 		13.79 116.77% 290,197,400 220,249 7.4
10.54
30
25.40
60 tháng
(2020-12-30) 		13.92 119.13% 317,803,670 286,415 8.1
8.06
30
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
11.37
 103,600 10.95 11.37 10.83 0 5,100 -0.1
12/11/2024
10.95
 268,400 10.95 10.98 10.83 0 3,500 -0.1
11/11/2024
10.95
 294,900 11.02 11.02 10.89 7,300 10,500 -0.1
08/11/2024
11.02
 118,000 10.98 11.02 10.86 8,200 0 0.1
07/11/2024
10.98
 130,000 10.95 10.98 10.86 10,400 2,100 0.1
06/11/2024
10.95
 294,900 10.92 10.95 10.83 0 0 0
05/11/2024
10.92
 75,700 10.89 10.95 10.86 0 5,200 -0.1
04/11/2024
10.89
 109,900 10.92 10.92 10.83 4,900 0 0.1
01/11/2024
10.92
 159,400 10.92 10.95 10.83 11,900 2,800 0.2
31/10/2024
10.92
 208,700 10.89 10.92 10.83 9,600 2,500 0.1
30/10/2024
10.92
 315,500 10.92 10.98 10.83 30,800 2,900 0.5
29/10/2024
10.92
 275,100 10.70 10.92 10.70 27,100 13,600 0.2
28/10/2024
10.73
 493,300 10.89 10.92 10.60 5,400 24,900 -0.3
25/10/2024
10.92
 354,700 10.86 10.92 10.83 0 24,400 -0.4
24/10/2024
10.92
 264,800 10.92 10.92 10.83 0 3,800 -0.1
23/10/2024
10.95
 225,200 10.92 10.95 10.83 0 9,900 -0.2
22/10/2024
10.95
 183,100 10.95 10.98 10.86 1,600 4,500 -0.0
21/10/2024
10.98
 281,400 11.02 11.05 10.89 22,700 2,600 0.3
18/10/2024
11.02
 316,200 10.92 11.02 10.86 25,000 1,800 0.4
17/10/2024
10.98
 296,300 10.98 10.98 10.86 3,300 1,100 0.0
16/10/2024
10.98
 303,000 10.92 10.98 10.86 6,800 11,000 -0.1
15/10/2024
10.95
 276,700 10.95 10.98 10.86 14,700 7,300 0.1
14/10/2024
10.98
 310,000 10.98 11.02 10.89 0 6,200 -0.1
11/10/2024
10.98
 283,200 10.98 10.98 10.86 10,100 1,900 0.1
10/10/2024
10.98
 289,900 10.98 10.98 10.89 9,000 5,200 0.1
09/10/2024
10.98
 452,100 10.98 11.02 10.89 80,500 0 1.4
08/10/2024
10.98
 471,900 11.02 11.05 10.89 0 17,500 -0.3
07/10/2024
11.02
 486,600 10.98 11.05 10.92 25,600 4,500 0.4
04/10/2024
11.02
 479,300 10.98 11.05 10.92 10,300 400 0.2
03/10/2024
11.05
 447,000 10.98 11.05 10.95 0 12,600 -0.2
02/10/2024
10.98
 351,700 11.08 11.08 10.95 11,100 8,700 0.0
01/10/2024
11.11
 349,900 11.05 11.11 10.95 1,700 18,700 -0.3
30/09/2024
11.08
 313,400 11.08 11.08 10.95 2,800 10,400 -0.1
27/09/2024
11.11
 321,300 11.11 11.14 10.98 4,400 2,400 0.0
26/09/2024
11.11
 392,300 11.11 11.11 10.98 12,500 2,300 0.2
25/09/2024
11.11
 451,500 11.11 11.14 10.98 39,900 500 0.7

Chính sách bảo mật | Điều khoản sử dụng |