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
(2025-11-05) 		-3.50 -12.11% 9,877,600 -213,300 -6.0
25.40
28.90
25.50
2 tháng
(2025-10-06) 		-1.60 -5.93% 20,492,500 -103,200 -1.9
24.95
30
25.50
3 tháng
(2025-09-08) 		0.98 4.03% 37,450,500 201,400 6.0
22.92
30
25.50
6 tháng
(2025-06-09) 		12.23 92.91% 53,822,800 241,700 4.4
11.96
30
25.50
12 tháng
(2024-12-10) 		14.80 139.55% 62,075,800 115,149 2.2
10.54
30
25.50
24 tháng
(2023-12-18) 		12.80 101.54% 177,844,900 -37,451 -0.2
10.54
30
25.50
36 tháng
(2022-12-21) 		13.59 115.08% 290,281,100 227,549 7.6
10.54
30
25.50
60 tháng
(2020-12-31) 		13.46 112.79% 317,954,890 293,895 8.3
8.06
30
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2012
1.50
 29,400 1.45 1.50 1.47 0 0 0
13/09/2012
1.45
 36,040 1.42 1.45 1.42 0 0 0
12/09/2012
1.42
 6,440 1.42 1.45 1.42 0 0 0
11/09/2012
1.42
 18,100 1.42 1.42 1.40 0 1,000 -0.0
10/09/2012
1.42
 36,260 1.47 1.47 1.42 0 0 0
07/09/2012
1.47
 18,550 1.45 1.47 1.45 0 0 0
06/09/2012
1.45
 70,900 1.52 1.52 1.45 0 0 0
05/09/2012
1.52
 53,620 1.57 1.57 1.50 0 0 0
04/09/2012
1.57
 44,480 1.55 1.57 1.50 0 0 0
31/08/2012
1.55
 3,620 1.57 1.57 1.50 1,000 0 0.0
30/08/2012
1.57
 24,020 1.50 1.57 1.50 0 0 0
29/08/2012
1.50
 49,820 1.45 1.50 1.45 0 0 0
28/08/2012
1.45
 63,470 1.45 1.47 1.40 0 0 0
27/08/2012
1.45
 171,890 1.52 1.52 1.45 900 0 0.0
24/08/2012
1.52
 97,580 1.50 1.55 1.42 0 0 0
23/08/2012
1.50
 211,680 1.57 1.57 1.50 0 0 0
22/08/2012
1.57
 132,990 1.65 1.65 1.57 0 1,000 -0.0
21/08/2012
1.65
 91,480 1.72 1.72 1.65 0 0 0
20/08/2012
1.72
 28,620 1.72 1.75 1.70 500 0 0.0
17/08/2012
1.72
 7,450 1.72 1.72 1.70 0 0 0
16/08/2012
1.72
 29,580 1.72 1.72 1.70 0 0 0
15/08/2012
1.72
 45,080 1.72 1.72 1.70 0 0 0
14/08/2012
1.72
 39,600 1.72 1.72 1.70 0 0 0
13/08/2012
1.72
 39,700 1.75 1.75 1.70 0 0 0
10/08/2012
1.75
 26,630 1.75 1.75 1.72 1,000 0 0
09/08/2012
1.75
 55,310 1.75 1.80 1.75 0 0 0
08/08/2012
1.75
 19,460 1.77 1.77 1.72 0 0 0
07/08/2012
1.77
 22,780 1.75 1.77 1.72 0 0 0
06/08/2012
1.75
 35,910 1.70 1.77 1.70 0 0 0
03/08/2012
1.70
 40,180 1.70 1.72 1.67 0 0 0
02/08/2012
1.70
 29,050 1.70 1.72 1.70 0 0 0
01/08/2012
1.70
 76,380 1.72 1.72 1.67 0 0 0
31/07/2012
1.72
 35,640 1.75 1.75 1.72 0 0 0
30/07/2012
1.75
 48,180 1.67 1.75 1.67 0 0 0
27/07/2012
1.67
 53,350 1.72 1.72 1.67 0 15,010 -0.1
26/07/2012
1.72
 14,360 1.67 1.72 1.70 0 0 0
25/07/2012
1.67
 99,950 1.72 1.72 1.67 0 0 0
24/07/2012
1.72
 173,250 1.80 1.80 1.72 0 0 0
23/07/2012
1.80
 140,750 1.82 1.82 1.77 0 0 0
20/07/2012
1.82
 118,410 1.87 1.92 1.82 0 0 0
19/07/2012
1.87
 151,280 1.80 1.87 1.77 0 0 0
18/07/2012
1.80
 95,290 1.80 1.87 1.77 0 0 0
17/07/2012
1.80
 120,800 1.72 1.80 1.70 0 0 0
16/07/2012
1.72
 163,680 1.80 1.80 1.72 0 0 0
13/07/2012
1.80
 179,460 1.77 1.85 1.75 0 0 0
12/07/2012
1.77
 135,160 1.70 1.77 1.70 0 0 0
11/07/2012
1.70
 54,350 1.67 1.72 1.67 0 0 0
10/07/2012
1.67
 29,440 1.65 1.67 1.60 0 0 0
09/07/2012
1.65
 182,660 1.70 1.70 1.62 0 18,350 -0.1
06/07/2012
1.70
 100,630 1.67 1.72 1.65 0 41,620 -0.3
05/07/2012
1.67
 119,280 1.60 1.67 1.57 0 0 0
04/07/2012
1.60
 141,470 1.60 1.65 1.57 0 0 0
03/07/2012
1.60
 249,130 1.65 1.70 1.57 0 0 0
02/07/2012
1.65
 143,780 1.70 1.75 1.65 0 0 0
29/06/2012
1.70
 160,490 1.70 1.72 1.67 0 0 0
28/06/2012
1.70
 167,170 1.70 1.75 1.65 0 0 0
27/06/2012
1.70
 151,440 1.75 1.77 1.67 0 0 0
26/06/2012
1.75
 267,940 1.82 1.82 1.75 0 0 0
25/06/2012
1.82
 391,830 1.90 1.95 1.82 60,870 0 0.4
22/06/2012
1.90
 349,260 1.97 1.97 1.90 0 0 0
21/06/2012
1.97
 76,140 2.00 2.02 1.97 0 0 0
20/06/2012
2.00
 392,420 2.05 2.07 1.95 0 0 0
19/06/2012
2.05
 334,340 2.02 2.12 2.00 10 0 0.0
18/06/2012
2.02
 220,850 1.95 2.02 2.02 0 0 0
15/06/2012
1.95
 496,160 2.00 2.05 1.95 0 0 0
14/06/2012
2.00
 151,090 2.00 2.02 1.92 0 0 0
13/06/2012
2.00
 554,050 2.10 2.10 2.00 0 0 0
12/06/2012
2.10
 399,630 2.05 2.15 2.02 0 0 0
11/06/2012
2.05
 494,970 1.97 2.05 2.02 0 0 0
08/06/2012
1.97
 209,610 1.90 1.97 1.97 0 0 0
07/06/2012
1.90
 140,750 1.82 1.90 1.90 0 0 0
06/06/2012
1.82
 191,030 1.87 1.87 1.80 1,300 0 0.0
05/06/2012
1.87
 359,420 1.82 1.87 1.75 7,000 0 0.0
04/06/2012
1.82
 93,680 1.90 1.90 1.82 0 0 0
01/06/2012
1.90
 44,600 1.97 2.00 1.90 0 0 0
31/05/2012
1.97
 50,830 2.02 2.07 1.92 0 0 0
30/05/2012
2.02
 82,090 2.05 2.07 2.02 0 0 0
29/05/2012
2.05
 61,810 2.07 2.07 2.00 0 0 0
28/05/2012
2.07
 51,220 2.00 2.10 2.00 10 0 0.0
25/05/2012
2.00
 74,310 1.92 2.00 1.92 0 0 0
24/05/2012
1.92
 77,320 2.02 2.05 1.92 2,000 0 0.0
23/05/2012
2.02
 62,510 2.12 2.12 2.02 1,000 0 0.0
22/05/2012
2.12
 104,660 2.15 2.20 2.05 2,060 0 0.0
21/05/2012
2.15
 46,810 2.05 2.15 1.97 940 0 0.0
18/05/2012
2.05
 116,550 2.15 2.15 2.05 0 500 -0.0
17/05/2012
2.15
 49,250 2.25 2.25 2.15 0 510 -0.0
16/05/2012
2.25
 110,380 2.35 2.35 2.25 0 0 0
15/05/2012
2.35
 76,440 2.45 2.45 2.35 0 0 0
14/05/2012
2.45
 21,810 2.57 2.57 2.45 0 10 -0.0
11/05/2012
2.57
 110,520 2.70 2.72 2.57 0 10 -0.0
10/05/2012
2.70
 204,220 2.57 2.70 2.67 0 0 0
09/05/2012
2.57
 181,300 2.47 2.57 2.47 10 0 0.0
08/05/2012
2.47
 166,210 2.42 2.52 2.42 5,010 0 0.0
07/05/2012
2.42
 133,540 2.32 2.42 2.32 10,010 0 0.1
04/05/2012
2.32
 61,850 2.22 2.32 2.25 0 0 0
03/05/2012
2.22
 63,000 2.27 2.32 2.17 0 0 0
02/05/2012
2.27
 87,710 2.37 2.42 2.27 5,000 0 0.0
27/04/2012
2.37
 44,880 2.47 2.47 2.37 0 0 0
26/04/2012
2.47
 23,130 2.45 2.50 2.42 0 0 0
25/04/2012
2.45
 95,840 2.35 2.45 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |