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)
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
19/03/2013
0.94
 9,420 0.95 0.97 0.92 0 0 0
18/03/2013
0.95
 180 0.97 0.97 0.95 0 0 0
15/03/2013
0.97
 13,860 0.97 0.97 0.94 0 0 0
14/03/2013
0.97
 890 0.95 0.97 0.94 0 0 0
13/03/2013
0.95
 28,110 0.99 0.99 0.95 0 0 0
12/03/2013
0.99
 6,500 0.97 0.99 0.94 0 0 0
11/03/2013
0.97
 680 0.97 0.99 0.95 0 0 0
08/03/2013
0.97
 12,200 0.99 0.99 0.94 0 0 0
07/03/2013
0.99
 15,550 0.97 0.99 0.94 0 0 0
06/03/2013
0.97
 3,160 1.01 1.01 0.97 0 0 0
05/03/2013
1.01
 19,030 0.97 1.01 0.95 0 0 0
04/03/2013
0.97
 10,030 1.01 1.03 0.97 0 0 0
01/03/2013
1.01
 1,780 1.01 1.03 1.01 0 0 0
28/02/2013
1.01
 13,730 0.99 1.01 0.97 0 0 0
27/02/2013: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2013
0.99
 11,330 0.95 1.01 0.94 0 0 0
26/02/2013
0.95
 24,900 1.02 1.06 0.95 0 0 0
25/02/2013
1.02
 3,060 1.04 1.06 0.99 0 0 0
22/02/2013
1.04
 24,020 1.04 1.04 0.99 0 0 0
21/02/2013
1.04
 35,970 1.11 1.11 1.04 0 0 0
20/02/2013
1.11
 6,000 1.12 1.12 1.11 0 0 0
19/02/2013
1.12
 8,400 1.12 1.12 1.09 0 0 0
18/02/2013
1.12
 22,690 1.16 1.16 1.12 0 0 0
08/02/2013
1.16
 30,580 1.09 1.16 1.06 0 0 0
07/02/2013
1.09
 19,910 1.06 1.09 1.04 0 0 0
06/02/2013
1.06
 5,350 1.07 1.07 1.06 0 0 0
05/02/2013
1.07
 1,050 1.07 1.07 1.06 0 0 0
04/02/2013
1.07
 45,290 1.02 1.09 0.97 0 0 0
01/02/2013
1.02
 8,490 1.02 1.02 0.95 0 0 0
31/01/2013
1.02
 1,640 1.02 1.02 0.97 0 0 0
30/01/2013
1.02
 14,560 1.06 1.06 1.01 0 0 0
29/01/2013
1.06
 7,150 1.02 1.06 0.99 0 0 0
28/01/2013
1.02
 34,220 0.99 1.04 0.95 0 0 0
25/01/2013
0.99
 25,780 0.97 0.99 0.97 0 0 0
24/01/2013
0.97
 2,220 0.95 0.99 0.97 0 0 0
23/01/2013
0.95
 53,330 0.99 0.99 0.95 0 0 0
22/01/2013
0.99
 54,420 0.99 1.01 0.95 0 0 0
21/01/2013
0.99
 1,200 1.01 1.01 0.99 0 0 0
18/01/2013
1.01
 14,010 1.07 1.07 1.01 0 0 0
17/01/2013
1.07
 18,760 1.07 1.07 1.02 0 0 0
16/01/2013
1.07
 17,890 1.07 1.12 1.06 0 0 0
15/01/2013
1.07
 25,200 1.01 1.07 1.02 0 0 0
14/01/2013
1.01
 18,020 1.01 1.02 0.97 0 0 0
11/01/2013
1.01
 32,880 0.97 1.01 0.97 0 0 0
10/01/2013
0.97
 19,610 0.95 0.99 0.94 0 0 0
09/01/2013
0.95
 68,800 0.97 1.01 0.95 0 0 0
08/01/2013
0.97
 24,660 0.94 0.97 0.95 0 0 0
07/01/2013
0.94
 18,110 0.94 0.94 0.92 0 0 0
04/01/2013
0.94
 60,510 0.94 0.95 0.92 0 0 0
03/01/2013
0.94
 73,580 0.97 0.99 0.94 580 0 0.0
02/01/2013
0.97
 47,300 0.94 0.97 0.95 0 0 0
28/12/2012
0.94
 19,430 0.94 0.95 0.92 0 0 0
27/12/2012
0.94
 44,700 0.92 0.95 0.92 0 0 0
26/12/2012
0.92
 112,570 0.89 0.92 0.87 0 0 0
25/12/2012
0.89
 13,200 0.90 0.90 0.89 0 0 0
24/12/2012
0.90
 27,950 0.90 0.90 0.87 0 0 0
21/12/2012
0.90
 17,110 0.92 0.92 0.89 0 0 0
20/12/2012
0.92
 6,650 0.92 0.95 0.92 0 0 0
19/12/2012
0.92
 82,020 0.89 0.92 0.89 0 0 0
18/12/2012
0.89
 31,450 0.89 0.89 0.87 0 0 0
17/12/2012
0.89
 69,630 0.89 0.89 0.89 0 0 0
14/12/2012
0.89
 18,100 0.89 0.89 0.89 0 0 0
13/12/2012
0.89
 31,100 0.89 0.89 0.87 0 0 0
12/12/2012
0.89
 47,260 0.87 0.90 0.87 0 0 0
11/12/2012
0.87
 30,990 0.87 0.87 0.85 0 0 0
10/12/2012
0.87
 48,600 0.87 0.87 0.85 0 0 0
07/12/2012
0.87
 10,940 0.85 0.87 0.85 0 0 0
06/12/2012
0.85
 18,410 0.89 0.89 0.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |