CTCP Chương Dương (cdc)

22.60
-0.10
(-0.44%)
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
(2026-02-11) 		-1.30 -5.37% 2,154,900 -2,800 -0.1
22.20
24.40
22.70
2 tháng
(2026-01-12) 		-1.50 -6.15% 5,798,700 -130,600 -3.1
22.20
24.90
22.70
3 tháng
(2025-12-15) 		-0.60 -2.55% 10,522,600 -114,100 -2.8
22.20
24.95
22.70
6 tháng
(2025-09-15) 		-1.10 -4.58% 45,106,800 -407,800 -10.8
22.20
30
22.70
12 tháng
(2025-03-18) 		9.50 70.94% 69,633,200 55,195 -0.1
11.96
30
22.70
24 tháng
(2024-03-25) 		10.11 79% 150,220,700 -742,851 -15.0
10.54
30
22.70
36 tháng
(2023-03-29) 		11.25 96.55% 282,302,300 -37,451 -0.7
10.54
30
22.70
60 tháng
(2021-04-08) 		13 131.20% 328,865,600 126,515 4.2
8.06
30
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2012
2.35
 66,190 2.30 2.35 2.25 2,500 0 0.0
23/04/2012
2.30
 40,500 2.25 2.32 2.25 5,000 0 0.0
20/04/2012
2.25
 93,150 2.32 2.37 2.25 0 0 0
19/04/2012
2.32
 213,930 2.32 2.42 2.25 0 0 0
18/04/2012
2.32
 84,770 2.22 2.32 2.32 0 0 0
17/04/2012
2.22
 181,140 2.12 2.22 2.17 0 0 0
16/04/2012
2.12
 47,450 2.02 2.12 2.12 0 0 0
13/04/2012
2.02
 141,040 1.97 2.05 1.97 0 0 0
12/04/2012
1.97
 2,160 1.90 1.97 1.97 0 0 0
11/04/2012
1.90
 37,280 1.82 1.90 1.80 0 0 0
10/04/2012
1.82
 18,530 1.85 1.90 1.80 0 0 0
09/04/2012
1.85
 8,460 1.80 1.87 1.75 0 0 0
06/04/2012
1.80
 28,300 1.85 1.90 1.77 0 0 0
05/04/2012
1.85
 33,080 1.85 1.85 1.77 0 0 0
04/04/2012
1.85
 18,530 1.92 1.92 1.85 0 0 0
03/04/2012
1.92
 700 1.87 1.92 1.80 0 0 0
30/03/2012
1.87
 11,640 1.87 1.87 1.80 0 0 0
29/03/2012
1.87
 16,180 1.92 1.95 1.85 0 0 0
28/03/2012
1.92
 13,030 1.92 1.92 1.87 0 0 0
27/03/2012
1.92
 55,760 2.02 2.05 1.92 0 0 0
26/03/2012
2.02
 59,950 1.97 2.05 1.92 0 0 0
23/03/2012
1.97
 55,260 1.97 2.02 1.97 1,000 0 0.0
22/03/2012
1.97
 38,360 1.97 2.00 1.90 1,500 0 0.0
21/03/2012
1.97
 36,440 1.90 1.97 1.90 0 0 0
20/03/2012
1.90
 14,540 1.87 1.92 1.82 0 0 0
19/03/2012
1.87
 25,030 1.92 1.92 1.85 0 0 0
16/03/2012
1.92
 71,870 2.00 2.05 1.92 0 5,000 -0.0
15/03/2012
2.00
 59,320 1.92 2.00 1.85 0 0 0
14/03/2012
1.92
 31,020 2.02 2.02 1.92 0 0 0
13/03/2012
2.02
 49,950 2.00 2.02 1.95 0 0 0
12/03/2012
2.00
 64,130 1.92 2.00 2.00 0 0 0
09/03/2012
1.92
 47,580 1.85 1.92 1.85 5,000 0 0.0
08/03/2012
1.85
 98,090 1.77 1.85 1.80 0 0 0
07/03/2012
1.77
 38,490 1.77 1.77 1.70 0 0 0
06/03/2012
1.77
 46,020 1.80 1.87 1.75 0 0 0
05/03/2012
1.80
 17,220 1.72 1.80 1.80 0 0 0
02/03/2012
1.72
 20,950 1.70 1.75 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |