CTCP Chương Dương (cdc)

24.20
-0.20
(-0.82%)
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
(2025-12-29) 		-0.30 -1.21% 3,760,700 -126,300 -3.1
23.70
24.95
24.20
2 tháng
(2025-12-01) 		-2.20 -8.27% 10,301,500 -247,500 -6.4
23.50
26.60
24.20
3 tháng
(2025-10-30) 		-4.10 -14.39% 20,385,600 -296,700 -8.2
23.50
30
24.20
6 tháng
(2025-08-01) 		8.90 57.42% 58,150,600 155,900 2.2
15.42
30
24.20
12 tháng
(2025-02-03) 		13.42 122.14% 67,805,500 127,149 1.6
10.67
30
24.20
24 tháng
(2024-02-15) 		11.57 90.25% 160,439,900 -544,151 -10.7
10.54
30
24.20
36 tháng
(2023-02-13) 		12.81 110.58% 291,075,600 93,649 3.8
10.54
30
24.20
60 tháng
(2021-02-23) 		14.30 141.70% 325,674,100 201,415 6.0
8.06
30
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2012
1.22
 35,430 1.27 1.27 1.22 0 0 0
02/11/2012
1.27
 3,300 1.30 1.30 1.25 0 0 0
01/11/2012
1.30
 9,940 1.25 1.30 1.25 0 0 0
31/10/2012
1.25
 13,200 1.30 1.30 1.25 0 0 0
30/10/2012
1.30
 4,500 1.30 1.30 1.25 0 0 0
29/10/2012
1.30
 11,930 1.30 1.30 1.30 0 0 0
26/10/2012
1.30
 5,010 1.30 1.30 1.27 0 0 0
25/10/2012
1.30
 7,260 1.30 1.32 1.27 0 0 0
24/10/2012
1.30
 95,170 1.30 1.30 1.27 0 0 0
23/10/2012
1.30
 24,160 1.35 1.37 1.30 0 0 0
22/10/2012
1.35
 11,130 1.40 1.40 1.35 0 0 0
19/10/2012
1.40
 5,570 1.37 1.40 1.35 0 0 0
18/10/2012
1.37
 2,420 1.40 1.42 1.37 0 0 0
17/10/2012
1.40
 7,090 1.45 1.45 1.40 0 0 0
16/10/2012
1.45
 18,150 1.40 1.45 1.40 0 0 0
15/10/2012
1.40
 7,820 1.42 1.45 1.37 0 0 0
12/10/2012
1.42
 5,980 1.45 1.45 1.42 0 0 0
11/10/2012
1.45
 19,610 1.45 1.47 1.45 0 0 0
10/10/2012
1.45
 10 1.45 1.45 1.45 0 0 0
09/10/2012
1.45
 3,760 1.40 1.45 1.37 0 0 0
08/10/2012
1.40
 5,000 1.40 1.42 1.40 0 0 0
05/10/2012
1.40
 2,110 1.35 1.40 1.35 0 0 0
04/10/2012
1.35
 7,990 1.37 1.37 1.35 0 0 0
03/10/2012
1.37
 5,400 1.40 1.40 1.37 0 0 0
02/10/2012
1.40
 10,220 1.40 1.40 1.37 0 0 0
01/10/2012
1.40
 22,880 1.45 1.45 1.40 0 0 0
28/09/2012
1.45
 15,850 1.45 1.45 1.40 0 0 0
27/09/2012
1.45
 3,260 1.42 1.45 1.40 0 0 0
26/09/2012
1.42
 5,000 1.42 1.45 1.40 0 0 0
25/09/2012
1.42
 18,000 1.45 1.45 1.40 0 0 0
24/09/2012
1.45
 6,060 1.45 1.45 1.42 0 0 0
21/09/2012
1.45
 3,230 1.42 1.47 1.42 0 0 0
20/09/2012
1.42
 17,880 1.45 1.45 1.40 0 0 0
19/09/2012
1.45
 14,910 1.45 1.45 1.40 0 0 0
18/09/2012
1.45
 24,690 1.50 1.50 1.45 0 0 0
17/09/2012
1.50
 33,680 1.50 1.55 1.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |