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)
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
19/10/2012
0.95
 5,570 0.94 0.95 0.92 0 0 0
18/10/2012
0.94
 2,420 0.95 0.97 0.94 0 0 0
17/10/2012
0.95
 7,090 0.99 0.99 0.95 0 0 0
16/10/2012
0.99
 18,150 0.95 0.99 0.95 0 0 0
15/10/2012
0.95
 7,820 0.97 0.99 0.94 0 0 0
12/10/2012
0.97
 5,980 0.99 0.99 0.97 0 0 0
11/10/2012
0.99
 19,610 0.99 1.01 0.99 0 0 0
10/10/2012
0.99
 10 0.99 0.99 0.99 0 0 0
09/10/2012
0.99
 3,760 0.95 0.99 0.94 0 0 0
08/10/2012
0.95
 5,000 0.95 0.97 0.95 0 0 0
05/10/2012
0.95
 2,110 0.92 0.95 0.92 0 0 0
04/10/2012
0.92
 7,990 0.94 0.94 0.92 0 0 0
03/10/2012
0.94
 5,400 0.95 0.95 0.94 0 0 0
02/10/2012
0.95
 10,220 0.95 0.95 0.94 0 0 0
01/10/2012
0.95
 22,880 0.99 0.99 0.95 0 0 0
28/09/2012
0.99
 15,850 0.99 0.99 0.95 0 0 0
27/09/2012
0.99
 3,260 0.97 0.99 0.95 0 0 0
26/09/2012
0.97
 5,000 0.97 0.99 0.95 0 0 0
25/09/2012
0.97
 18,000 0.99 0.99 0.95 0 0 0
24/09/2012
0.99
 6,060 0.99 0.99 0.97 0 0 0
21/09/2012
0.99
 3,230 0.97 1.01 0.97 0 0 0
20/09/2012
0.97
 17,880 0.99 0.99 0.95 0 0 0
19/09/2012
0.99
 14,910 0.99 0.99 0.95 0 0 0
18/09/2012
0.99
 24,690 1.02 1.02 0.99 0 0 0
17/09/2012
1.02
 33,680 1.02 1.06 1.02 0 0 0
14/09/2012
1.02
 29,400 0.99 1.02 1.01 0 0 0
13/09/2012
0.99
 36,040 0.97 0.99 0.97 0 0 0
12/09/2012
0.97
 6,440 0.97 0.99 0.97 0 0 0
11/09/2012
0.97
 18,100 0.97 0.97 0.95 0 1,000 -0.0
10/09/2012
0.97
 36,260 1.01 1.01 0.97 0 0 0
07/09/2012
1.01
 18,550 0.99 1.01 0.99 0 0 0
06/09/2012
0.99
 70,900 1.04 1.04 0.99 0 0 0
05/09/2012
1.04
 53,620 1.07 1.07 1.02 0 0 0
04/09/2012
1.07
 44,480 1.06 1.07 1.02 0 0 0
31/08/2012
1.06
 3,620 1.07 1.07 1.02 1,000 0 0.0
30/08/2012
1.07
 24,020 1.02 1.07 1.02 0 0 0
29/08/2012
1.02
 49,820 0.99 1.02 0.99 0 0 0
28/08/2012
0.99
 63,470 0.99 1.01 0.95 0 0 0
27/08/2012
0.99
 171,890 1.04 1.04 0.99 900 0 0.0
24/08/2012
1.04
 97,580 1.02 1.06 0.97 0 0 0
23/08/2012
1.02
 211,680 1.07 1.07 1.02 0 0 0
22/08/2012
1.07
 132,990 1.12 1.12 1.07 0 1,000 -0.0
21/08/2012
1.12
 91,480 1.18 1.18 1.12 0 0 0
20/08/2012
1.18
 28,620 1.18 1.19 1.16 500 0 0.0
17/08/2012
1.18
 7,450 1.18 1.18 1.16 0 0 0
16/08/2012
1.18
 29,580 1.18 1.18 1.16 0 0 0
15/08/2012
1.18
 45,080 1.18 1.18 1.16 0 0 0
14/08/2012
1.18
 39,600 1.18 1.18 1.16 0 0 0
13/08/2012
1.18
 39,700 1.19 1.19 1.16 0 0 0
10/08/2012
1.19
 26,630 1.19 1.19 1.18 1,000 0 0
09/08/2012
1.19
 55,310 1.19 1.23 1.19 0 0 0
08/08/2012
1.19
 19,460 1.21 1.21 1.18 0 0 0
07/08/2012
1.21
 22,780 1.19 1.21 1.18 0 0 0
06/08/2012
1.19
 35,910 1.16 1.21 1.16 0 0 0
03/08/2012
1.16
 40,180 1.16 1.18 1.14 0 0 0
02/08/2012
1.16
 29,050 1.16 1.18 1.16 0 0 0
01/08/2012
1.16
 76,380 1.18 1.18 1.14 0 0 0
31/07/2012
1.18
 35,640 1.19 1.19 1.18 0 0 0
30/07/2012
1.19
 48,180 1.14 1.19 1.14 0 0 0
27/07/2012
1.14
 53,350 1.18 1.18 1.14 0 15,010 -0.1
26/07/2012
1.18
 14,360 1.14 1.18 1.16 0 0 0
25/07/2012
1.14
 99,950 1.18 1.18 1.14 0 0 0
24/07/2012
1.18
 173,250 1.23 1.23 1.18 0 0 0
23/07/2012
1.23
 140,750 1.24 1.24 1.21 0 0 0
20/07/2012
1.24
 118,410 1.28 1.31 1.24 0 0 0
19/07/2012
1.28
 151,280 1.23 1.28 1.21 0 0 0
18/07/2012
1.23
 95,290 1.23 1.28 1.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |