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)
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
05/12/2012
0.89
 3,280 0.85 0.89 0.83 0 0 0
04/12/2012
0.85
 11,660 0.85 0.85 0.83 0 0 0
03/12/2012
0.85
 20,250 0.85 0.85 0.83 0 0 0
30/11/2012
0.85
 12,150 0.87 0.87 0.85 0 0 0
29/11/2012
0.87
 28,800 0.87 0.87 0.85 0 0 0
28/11/2012
0.87
 27,580 0.85 0.87 0.85 0 0 0
27/11/2012
0.85
 14,450 0.87 0.87 0.85 0 0 0
26/11/2012
0.87
 20,090 0.87 0.87 0.83 0 0 0
23/11/2012
0.87
 49,500 0.87 0.89 0.85 0 0 0
22/11/2012
0.87
 3,010 0.83 0.87 0.87 0 0 0
21/11/2012
0.83
 17,600 0.87 0.87 0.83 0 0 0
20/11/2012
0.87
 41,640 0.83 0.87 0.83 0 0 0
19/11/2012
0.83
 18,610 0.85 0.85 0.83 0 0 0
16/11/2012
0.85
 25,110 0.83 0.85 0.80 0 0 0
15/11/2012
0.83
 1,570 0.83 0.83 0.82 0 0 0
14/11/2012
0.83
 11,260 0.85 0.85 0.83 0 0 0
13/11/2012
0.85
 11,600 0.87 0.89 0.83 0 0 0
12/11/2012
0.87
 1,760 0.85 0.87 0.83 0 0 0
09/11/2012
0.85
 540 0.82 0.85 0.83 0 0 0
08/11/2012
0.82
 22,970 0.82 0.83 0.82 0 0 0
07/11/2012
0.82
 33,210 0.82 0.85 0.82 0 0 0
06/11/2012
0.82
 7,480 0.83 0.87 0.82 0 0 0
05/11/2012
0.83
 35,430 0.87 0.87 0.83 0 0 0
02/11/2012
0.87
 3,300 0.89 0.89 0.85 0 0 0
01/11/2012
0.89
 9,940 0.85 0.89 0.85 0 0 0
31/10/2012
0.85
 13,200 0.89 0.89 0.85 0 0 0
30/10/2012
0.89
 4,500 0.89 0.89 0.85 0 0 0
29/10/2012
0.89
 11,930 0.89 0.89 0.89 0 0 0
26/10/2012
0.89
 5,010 0.89 0.89 0.87 0 0 0
25/10/2012
0.89
 7,260 0.89 0.90 0.87 0 0 0
24/10/2012
0.89
 95,170 0.89 0.89 0.87 0 0 0
23/10/2012
0.89
 24,160 0.92 0.94 0.89 0 0 0
22/10/2012
0.92
 11,130 0.95 0.95 0.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |