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)
27/09/2013
0.75
 1,040 0.75 0.75 0.71 0 0 0
26/09/2013
0.75
 1,500 0.75 0.75 0.75 0 0 0
25/09/2013
0.75
 18,860 0.73 0.77 0.71 100 0 0.0
24/09/2013
0.73
 940 0.71 0.73 0.71 0 0 0
23/09/2013
0.71
 13,010 0.67 0.71 0.69 0 0 0
20/09/2013
0.67
 1,190 0.67 0.71 0.67 0 0 0
19/09/2013
0.67
 8,280 0.69 0.69 0.65 0 800 -0.0
18/09/2013
0.69
 1,400 0.69 0.69 0.67 0 10 -0.0
17/09/2013
0.69
 9,010 0.69 0.71 0.67 0 330 -0.0
16/09/2013
0.69
 3,020 0.69 0.69 0.65 0 0 0
13/09/2013
0.69
 14,000 0.71 0.71 0.69 0 0 0
12/09/2013
0.71
 5,010 0.71 0.71 0.69 0 970 -0.0
11/09/2013
0.71
 200 0.67 0.71 0.69 0 0 0
10/09/2013
0.67
 1,550 0.69 0.71 0.67 0 0 0
09/09/2013
0.69
 4,750 0.73 0.73 0.69 0 0 0
06/09/2013
0.73
 5,140 0.71 0.73 0.69 0 0 0
05/09/2013
0.71
 2,070 0.69 0.71 0.65 0 0 0
04/09/2013
0.69
 7,730 0.71 0.71 0.69 0 0 0
03/09/2013
0.71
 28,480 0.73 0.73 0.69 0 0 0
30/08/2013
0.73
 90 0.71 0.73 0.71 0 0 0
29/08/2013
0.71
 20,720 0.67 0.71 0.69 0 0 0
28/08/2013
0.67
 14,170 0.71 0.71 0.67 0 0 0
27/08/2013
0.71
 12,000 0.73 0.73 0.71 0 0 0
26/08/2013
0.73
 26,320 0.75 0.75 0.73 0 0 0
23/08/2013
0.75
 11,330 0.75 0.75 0.71 0 0 0
22/08/2013
0.75
 12,290 0.75 0.75 0.75 800 0 0.0
21/08/2013
0.75
 14,020 0.80 0.80 0.75 0 0 0
20/08/2013
0.80
 2,010 0.80 0.80 0.79 0 0 0
19/08/2013
0.80
 12,090 0.79 0.80 0.77 0 0 0
16/08/2013
0.79
 23,090 0.77 0.79 0.75 0 0 0
15/08/2013
0.77
 9,340 0.75 0.77 0.77 0 0 0
14/08/2013
0.75
 18,100 0.77 0.77 0.75 0 0 0
13/08/2013
0.77
 31,420 0.82 0.82 0.77 0 0 0
12/08/2013
0.82
 1,080 0.84 0.84 0.79 0 0 0
09/08/2013
0.84
 810 0.82 0.84 0.79 0 0 0
08/08/2013
0.82
 840 0.84 0.84 0.80 0 0 0
07/08/2013
0.84
 3,110 0.80 0.84 0.80 0 0 0
06/08/2013
0.80
 3,030 0.79 0.80 0.79 0 0 0
05/08/2013
0.79
 2,050 0.79 0.80 0.79 0 0 0
02/08/2013
0.79
 670 0.77 0.79 0.77 0 0 0
01/08/2013
0.77
 250 0.77 0.80 0.77 0 0 0
31/07/2013
0.77
 8,440 0.79 0.82 0.77 0 0 0
30/07/2013
0.79
 2,240 0.82 0.82 0.79 0 0 0
29/07/2013
0.82
 18,360 0.82 0.82 0.79 0 0 0
26/07/2013
0.82
 13,080 0.82 0.84 0.82 0 0 0
25/07/2013
0.82
 3,360 0.82 0.84 0.80 0 0 0
24/07/2013
0.82
 8,390 0.82 0.82 0.80 0 0 0
23/07/2013
0.82
 2,230 0.86 0.86 0.82 0 0 0
22/07/2013
0.86
 3,270 0.86 0.86 0.84 0 0 0
19/07/2013
0.86
 3,320 0.86 0.86 0.82 0 0 0
18/07/2013
0.86
 1,060 0.86 0.86 0.84 0 0 0
17/07/2013
0.86
 4,580 0.86 0.86 0.82 0 0 0
16/07/2013
0.86
 2,310 0.86 0.86 0.84 0 0 0
15/07/2013
0.86
 13,030 0.88 0.88 0.84 0 0 0
12/07/2013
0.88
 9,000 0.84 0.88 0.84 0 0 0
11/07/2013
0.84
 1,130 0.88 0.88 0.84 0 0 0
10/07/2013
0.88
 5,640 0.86 0.88 0.84 0 0 0
09/07/2013
0.86
 1,040 0.88 0.88 0.84 0 0 0
08/07/2013
0.88
 6,050 0.88 0.88 0.84 0 0 0
05/07/2013
0.88
 40 0.84 0.90 0.84 0 0 0
04/07/2013
0.84
 1,120 0.88 0.88 0.84 0 0 0
03/07/2013
0.88
 8,690 0.86 0.88 0.82 0 0 0
02/07/2013
0.86
 13,290 0.90 0.90 0.86 0 0 0
01/07/2013
0.90
 10,190 0.88 0.90 0.84 0 0 0
28/06/2013
0.88
 23,340 0.90 0.90 0.88 0 0 0
27/06/2013
0.90
 18,520 0.86 0.90 0.86 0 0 0
26/06/2013
0.86
 22,280 0.86 0.86 0.84 0 0 0
25/06/2013
0.86
 17,120 0.88 0.88 0.82 0 0 0
24/06/2013
0.88
 15,320 0.92 0.92 0.88 0 0 0
21/06/2013
0.92
 34,510 0.94 0.94 0.88 0 0 0
20/06/2013
0.94
 11,730 0.94 0.94 0.88 0 0 0
19/06/2013
0.94
 31,900 0.94 0.94 0.88 0 0 0
18/06/2013
0.94
 50,300 0.95 0.95 0.94 0 0 0
17/06/2013
0.95
 86,810 1.01 1.01 0.95 0 0 0
14/06/2013
1.01
 73,080 1.03 1.03 0.99 0 0 0
13/06/2013
1.03
 37,740 1.03 1.03 0.97 0 0 0
12/06/2013
1.03
 37,940 0.97 1.03 0.95 0 0 0
11/06/2013
0.97
 56,760 0.99 1.01 0.95 0 0 0
10/06/2013
0.99
 37,850 0.99 1.01 0.97 0 0 0
07/06/2013
0.99
 61,030 1.05 1.07 0.99 0 0 0
06/06/2013
1.05
 68,530 1.03 1.07 1.03 0 0 0
05/06/2013
1.03
 189,500 0.97 1.03 0.99 19,000 0 0.1
04/06/2013
0.97
 114,360 0.99 1.05 0.95 0 0 0
03/06/2013
0.99
 65,810 0.94 0.99 0.92 0 0 0
31/05/2013
0.94
 84,050 0.88 0.94 0.90 0 0 0
30/05/2013
0.88
 2,710 0.86 0.90 0.86 0 0 0
29/05/2013
0.86
 49,130 0.84 0.90 0.86 0 0 0
28/05/2013
0.84
 15,660 0.82 0.84 0.80 0 0 0
27/05/2013
0.82
 24,240 0.79 0.82 0.79 0 0 0
24/05/2013
0.79
 20,050 0.82 0.82 0.77 0 0 0
23/05/2013
0.82
 8,200 0.88 0.88 0.82 0 0 0
22/05/2013
0.88
 18,510 0.86 0.90 0.86 0 0 0
21/05/2013
0.86
 35,420 0.82 0.88 0.82 0 0 0
20/05/2013
0.82
 730 0.80 0.82 0.80 0 0 0
17/05/2013
0.80
 14,560 0.80 0.80 0.79 0 0 0
16/05/2013
0.80
 3,880 0.79 0.80 0.79 0 0 0
15/05/2013
0.79
 5,070 0.82 0.82 0.77 0 0 0
14/05/2013
0.82
 3,340 0.82 0.82 0.77 0 0 0
13/05/2013
0.82
 1,040 0.82 0.82 0.82 0 0 0
10/05/2013
0.82
 35,800 0.82 0.84 0.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |