CTCP Chương Dương (cdc)

18.70
0.40
(2.19%)
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
(2026-06-29) 		-1.10 -5.67% 3,071,100 -61,895 0
18.30
20
18.70
2 tháng
(2026-06-01) 		-2.30 -11.17% 5,183,200 -298,995 0
18.15
20.60
18.70
3 tháng
(2026-05-04) 		-0.90 -4.69% 9,661,600 -107,379 0
18.15
22.10
18.70
6 tháng
(2026-01-30) 		1.60 9.55% 29,073,700 -304,459 -4.7
14.73
22.10
18.70
12 tháng
(2025-08-04) 		7.50 69.52% 87,389,500 -161,159 -2.8
10.51
22.10
18.70
24 tháng
(2024-08-08) 		10.29 128.50% 132,346,300 -648,810 -11.8
7.19
22.10
18.70
36 tháng
(2023-08-14) 		10.29 128.50% 265,623,000 -491,310 -8.5
7.19
22.10
18.70
60 tháng
(2021-08-24) 		12.35 207.44% 353,615,500 -145,644 0.5
5.95
22.10
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2014
1.20
 137,700 1.22 1.23 1.14 0 0 0
25/02/2014
1.22
 44,350 1.23 1.25 1.22 0 0 0
24/02/2014
1.23
 14,830 1.18 1.25 1.18 0 0 0
21/02/2014
1.18
 43,160 1.22 1.25 1.18 0 0 0
20/02/2014
1.22
 225,440 1.29 1.31 1.22 15,000 0 0.1
19/02/2014
1.29
 88,930 1.25 1.31 1.25 0 0 0
18/02/2014
1.25
 143,190 1.18 1.25 1.16 0 0 0
17/02/2014
1.18
 77,930 1.10 1.18 1.09 0 0 0
14/02/2014
1.10
 56,630 1.07 1.10 1.03 0 0 0
13/02/2014
1.07
 31,280 1.07 1.09 1.03 0 0 0
12/02/2014
1.07
 2,660 1.07 1.07 1.03 0 0 0
11/02/2014
1.07
 60,850 1.05 1.09 1.03 0 0 0
10/02/2014
1.05
 25,450 1.03 1.05 1.03 0 50 -0.0
07/02/2014
1.03
 20,330 1.03 1.05 0.99 0 0 0
06/02/2014
1.03
 410 0.99 1.03 0.99 0 50 -0.0
27/01/2014
0.99
 2,240 0.99 1.01 0.99 0 0 0
24/01/2014
0.99
 8,440 1.01 1.01 0.95 0 0 0
23/01/2014
1.01
 40 0.99 1.01 1.01 0 0 0
22/01/2014
0.99
 930 0.99 0.99 0.97 0 0 0
21/01/2014
0.99
 100 0.99 0.99 0.97 0 0 0
20/01/2014
0.99
 1,130 0.99 0.99 0.97 0 0 0
17/01/2014
0.99
 2,300 0.99 0.99 0.94 0 0 0
16/01/2014
0.99
 980 0.97 1.01 0.99 0 0 0
15/01/2014
0.97
 3,760 1.01 1.01 0.97 0 0 0
14/01/2014
1.01
 10,040 1.03 1.03 0.97 0 0 0
13/01/2014
1.03
 37,520 1.05 1.05 0.99 0 0 0
10/01/2014
1.05
 27,770 1.05 1.07 1.03 0 0 0
09/01/2014
1.05
 5,080 1.05 1.07 1.05 0 0 0
08/01/2014
1.05
 20 1.05 1.05 1.05 0 0 0
07/01/2014
1.05
 25,440 1.05 1.07 1.03 0 0 0
06/01/2014
1.05
 28,800 1.03 1.05 0.99 0 0 0
03/01/2014
1.03
 70 1.05 1.05 1.03 0 0 0
02/01/2014
1.05
 20 1.03 1.05 1.03 0 0 0
31/12/2013
1.03
 37,980 1.01 1.05 1.01 0 0 0
30/12/2013
1.01
 7,260 1.05 1.05 0.99 0 0 0
27/12/2013
1.05
 11,890 1.05 1.05 1.03 0 0 0
26/12/2013
1.05
 35,320 1.03 1.05 1.03 0 0 0
25/12/2013
1.03
 10,520 1.07 1.09 1.03 0 0 0
24/12/2013
1.07
 25,170 1.07 1.09 1.03 0 0 0
23/12/2013
1.07
 18,590 1.05 1.07 1.05 0 0 0
20/12/2013
1.05
 83,320 1.03 1.07 1.01 0 0 0
19/12/2013
1.03
 31,440 1.01 1.03 0.97 0 0 0
18/12/2013
1.01
 120 1.03 1.05 0.97 0 0 0
17/12/2013
1.03
 9,160 0.99 1.03 0.99 0 0 0
16/12/2013
0.99
 13,360 0.97 0.99 0.95 0 0 0
13/12/2013
0.97
 67,880 0.97 0.99 0.94 0 0 0
12/12/2013
0.97
 6,270 0.95 0.99 0.94 0 0 0
11/12/2013
0.95
 67,560 1.01 1.01 0.95 0 0 0
10/12/2013
1.01
 134,300 1.07 1.07 1.01 0 0 0
09/12/2013
1.07
 29,110 1.07 1.10 1.01 0 0 0
06/12/2013
1.07
 18,450 1.10 1.10 1.07 0 0 0
05/12/2013
1.10
 39,540 1.10 1.12 1.09 0 0 0
04/12/2013
1.10
 87,910 1.16 1.18 1.10 0 0 0
03/12/2013
1.16
 135,400 1.12 1.16 1.12 0 0 0
02/12/2013
1.12
 16,340 1.14 1.14 1.07 0 0 0
29/11/2013
1.14
 65,800 1.16 1.16 1.09 0 0 0
28/11/2013
1.16
 148,580 1.09 1.16 1.10 0 0 0
27/11/2013
1.09
 31,430 1.03 1.09 1.05 0 0 0
26/11/2013
1.03
 44,200 0.97 1.03 0.95 0 0 0
25/11/2013
0.97
 78,900 0.97 0.99 0.95 0 0 0
22/11/2013
0.97
 42,680 0.95 0.97 0.94 0 0 0
21/11/2013
0.95
 44,030 0.94 0.99 0.94 0 0 0
20/11/2013
0.94
 47,140 0.88 0.94 0.86 0 0 0
19/11/2013
0.88
 17,650 0.90 0.92 0.88 0 0 0
18/11/2013
0.90
 2,310 0.88 0.92 0.86 0 0 0
15/11/2013
0.88
 10 0.88 0.88 0.88 0 0 0
14/11/2013
0.88
 20 0.86 0.88 0.88 0 0 0
13/11/2013
0.86
 0 0.86 0.86 0.86 0 0 0
12/11/2013
0.86
 9,200 0.90 0.90 0.84 0 0 0
11/11/2013
0.90
 130 0.90 0.90 0.90 0 0 0
08/11/2013
0.90
 700 0.90 0.90 0.84 0 0 0
07/11/2013
0.90
 0 0.90 0.90 0.90 0 0 0
06/11/2013
0.90
 12,680 0.88 0.90 0.84 0 0 0
05/11/2013
0.88
 32,250 0.84 0.88 0.84 0 0 0
04/11/2013
0.84
 15,270 0.80 0.84 0.80 0 0 0
01/11/2013
0.80
 3,920 0.84 0.84 0.79 0 0 0
31/10/2013
0.84
 20 0.80 0.84 0.80 0 0 0
30/10/2013
0.80
 13,900 0.79 0.80 0.80 0 0 0
29/10/2013
0.79
 11,250 0.82 0.82 0.79 0 0 0
28/10/2013
0.82
 51,800 0.82 0.84 0.79 0 36,000 -0.2
25/10/2013
0.82
 670 0.86 0.86 0.82 0 0 0
24/10/2013
0.86
 0 0.86 0.86 0.86 0 0 0
23/10/2013
0.86
 10 0.82 0.86 0.86 0 0 0
22/10/2013
0.82
 2,890 0.82 0.82 0.80 0 0 0
21/10/2013
0.82
 26,870 0.82 0.84 0.79 0 0 0
18/10/2013
0.82
 13,200 0.84 0.84 0.79 0 0 0
17/10/2013
0.84
 540 0.82 0.86 0.84 0 0 0
16/10/2013
0.82
 17,810 0.79 0.82 0.79 0 0 0
15/10/2013
0.79
 2,430 0.80 0.82 0.77 1,000 0 0.0
14/10/2013
0.80
 2,460 0.84 0.84 0.80 0 0 0
11/10/2013
0.84
 760 0.80 0.84 0.77 0 0 0
10/10/2013
0.80
 14,390 0.77 0.80 0.79 0 0 0
09/10/2013
0.77
 740 0.80 0.86 0.77 0 0 0
08/10/2013
0.80
 10,780 0.77 0.80 0.79 0 0 0
07/10/2013
0.77
 3,110 0.77 0.79 0.77 0 0 0
04/10/2013
0.77
 4,060 0.79 0.79 0.75 0 0 0
03/10/2013
0.79
 2,350 0.79 0.79 0.77 0 0 0
02/10/2013
0.79
 7,990 0.75 0.79 0.75 0 0 0
01/10/2013
0.75
 14,830 0.75 0.77 0.73 0 0 0
30/09/2013
0.75
 11,960 0.75 0.77 0.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |