CTCP Chương Dương (cdc)

18.70
0.30
(1.63%)
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
(2026-05-13) 		-3.10 -14.42% 3,086,500 -37,700 0
18.15
22.10
18.70
2 tháng
(2026-04-13) 		2.51 15.82% 14,824,900 -3,464 0
15.89
22.10
18.70
3 tháng
(2026-03-16) 		2.99 19.41% 21,527,700 -167,864 -3.4
14.73
22.10
18.70
6 tháng
(2025-12-15) 		2.38 14.84% 32,151,000 -277,664 -6.2
14.73
22.10
18.70
12 tháng
(2025-06-17) 		9.37 103.67% 87,700,400 -83,164 -3.0
8.15
22.10
18.70
24 tháng
(2024-06-24) 		9.89 116.31% 141,807,400 -771,015 -15.6
7.19
22.10
18.70
36 tháng
(2023-06-28) 		10.48 132.26% 278,477,800 -573,015 -11.5
7.19
22.10
18.70
60 tháng
(2021-07-08) 		12.56 214.84% 349,884,400 -42,949 0.8
5.50
22.10
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/05/2013
0.82
 3,090 0.79 0.82 0.77 0 0 0
08/05/2013
0.79
 2,550 0.82 0.82 0.79 0 0 0
07/05/2013
0.82
 4,900 0.80 0.82 0.82 0 0 0
06/05/2013
0.80
 15,620 0.77 0.80 0.77 0 0 0
03/05/2013
0.77
 8,620 0.75 0.77 0.75 0 0 0
02/05/2013
0.75
 6,030 0.77 0.79 0.75 0 0 0
26/04/2013
0.77
 25,860 0.75 0.77 0.75 0 0 0
25/04/2013
0.75
 31,630 0.77 0.79 0.75 0 0 0
24/04/2013
0.77
 12,220 0.79 0.79 0.75 0 0 0
23/04/2013
0.79
 4,620 0.75 0.79 0.75 0 0 0
22/04/2013
0.75
 34,200 0.80 0.80 0.75 0 0 0
18/04/2013
0.80
 3,140 0.79 0.80 0.79 0 0 0
17/04/2013
0.79
 23,560 0.75 0.79 0.75 0 0 0
16/04/2013
0.75
 18,020 0.80 0.84 0.75 0 0 0
15/04/2013
0.80
 18,770 0.82 0.86 0.79 0 0 0
12/04/2013
0.82
 710 0.88 0.88 0.82 0 0 0
11/04/2013
0.88
 260 0.88 0.88 0.82 0 0 0
10/04/2013
0.88
 26,730 0.88 0.88 0.82 0 0 0
09/04/2013
0.88
 9,260 0.88 0.90 0.86 0 0 0
08/04/2013
0.88
 2,640 0.88 0.92 0.88 0 0 0
05/04/2013
0.88
 540 0.88 0.90 0.88 0 0 0
04/04/2013
0.88
 7,210 0.92 0.92 0.88 0 0 0
03/04/2013
0.92
 300 0.90 0.92 0.90 0 0 0
02/04/2013
0.90
 7,610 0.94 0.94 0.88 0 0 0
01/04/2013
0.94
 5,010 0.92 0.94 0.90 0 0 0
29/03/2013
0.92
 1,080 0.92 0.92 0.86 0 0 0
28/03/2013
0.92
 13,430 0.92 0.94 0.88 0 0 0
27/03/2013
0.92
 3,660 0.92 0.92 0.88 0 0 0
26/03/2013
0.92
 1,620 0.92 0.94 0.92 0 0 0
25/03/2013
0.92
 5,530 0.94 0.94 0.90 0 0 0
22/03/2013
0.94
 35,750 0.94 0.94 0.92 0 0 0
21/03/2013
0.94
 7,540 0.92 0.94 0.92 0 0 0
20/03/2013
0.92
 39,910 0.94 0.94 0.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |