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)
31/05/2012
1.35
 50,830 1.38 1.41 1.31 0 0 0
30/05/2012
1.38
 82,090 1.40 1.41 1.38 0 0 0
29/05/2012
1.40
 61,810 1.41 1.41 1.36 0 0 0
28/05/2012
1.41
 51,220 1.36 1.43 1.36 10 0 0.0
25/05/2012
1.36
 74,310 1.31 1.36 1.31 0 0 0
24/05/2012
1.31
 77,320 1.38 1.40 1.31 2,000 0 0.0
23/05/2012
1.38
 62,510 1.45 1.45 1.38 1,000 0 0.0
22/05/2012
1.45
 104,660 1.47 1.50 1.40 2,060 0 0.0
21/05/2012
1.47
 46,810 1.40 1.47 1.35 940 0 0.0
18/05/2012
1.40
 116,550 1.47 1.47 1.40 0 500 -0.0
17/05/2012
1.47
 49,250 1.53 1.53 1.47 0 510 -0.0
16/05/2012
1.53
 110,380 1.60 1.60 1.53 0 0 0
15/05/2012
1.60
 76,440 1.67 1.67 1.60 0 0 0
14/05/2012
1.67
 21,810 1.75 1.75 1.67 0 10 -0.0
11/05/2012
1.75
 110,520 1.84 1.86 1.75 0 10 -0.0
10/05/2012
1.84
 204,220 1.75 1.84 1.82 0 0 0
09/05/2012
1.75
 181,300 1.69 1.75 1.69 10 0 0.0
08/05/2012
1.69
 166,210 1.65 1.72 1.65 5,010 0 0.0
07/05/2012
1.65
 133,540 1.58 1.65 1.58 10,010 0 0.1
04/05/2012
1.58
 61,850 1.52 1.58 1.53 0 0 0
03/05/2012
1.52
 63,000 1.55 1.58 1.48 0 0 0
02/05/2012
1.55
 87,710 1.62 1.65 1.55 5,000 0 0.0
27/04/2012
1.62
 44,880 1.69 1.69 1.62 0 0 0
26/04/2012
1.69
 23,130 1.67 1.70 1.65 0 0 0
25/04/2012
1.67
 95,840 1.60 1.67 1.57 0 0 0
24/04/2012
1.60
 66,190 1.57 1.60 1.53 2,500 0 0.0
23/04/2012
1.57
 40,500 1.53 1.58 1.53 5,000 0 0.0
20/04/2012
1.53
 93,150 1.58 1.62 1.53 0 0 0
19/04/2012
1.58
 213,930 1.58 1.65 1.53 0 0 0
18/04/2012
1.58
 84,770 1.52 1.58 1.58 0 0 0
17/04/2012
1.52
 181,140 1.45 1.52 1.48 0 0 0
16/04/2012
1.45
 47,450 1.38 1.45 1.45 0 0 0
13/04/2012
1.38
 141,040 1.35 1.40 1.35 0 0 0
12/04/2012
1.35
 2,160 1.29 1.35 1.35 0 0 0
11/04/2012
1.29
 37,280 1.24 1.29 1.23 0 0 0
10/04/2012
1.24
 18,530 1.26 1.29 1.23 0 0 0
09/04/2012
1.26
 8,460 1.23 1.28 1.19 0 0 0
06/04/2012
1.23
 28,300 1.26 1.29 1.21 0 0 0
05/04/2012
1.26
 33,080 1.26 1.26 1.21 0 0 0
04/04/2012
1.26
 18,530 1.31 1.31 1.26 0 0 0
03/04/2012
1.31
 700 1.28 1.31 1.23 0 0 0
30/03/2012
1.28
 11,640 1.28 1.28 1.23 0 0 0
29/03/2012
1.28
 16,180 1.31 1.33 1.26 0 0 0
28/03/2012
1.31
 13,030 1.31 1.31 1.28 0 0 0
27/03/2012
1.31
 55,760 1.38 1.40 1.31 0 0 0
26/03/2012
1.38
 59,950 1.35 1.40 1.31 0 0 0
23/03/2012
1.35
 55,260 1.35 1.38 1.35 1,000 0 0.0
22/03/2012
1.35
 38,360 1.35 1.36 1.29 1,500 0 0.0
21/03/2012
1.35
 36,440 1.29 1.35 1.29 0 0 0
20/03/2012
1.29
 14,540 1.28 1.31 1.24 0 0 0
19/03/2012
1.28
 25,030 1.31 1.31 1.26 0 0 0
16/03/2012
1.31
 71,870 1.36 1.40 1.31 0 5,000 -0.0
15/03/2012
1.36
 59,320 1.31 1.36 1.26 0 0 0
14/03/2012
1.31
 31,020 1.38 1.38 1.31 0 0 0
13/03/2012
1.38
 49,950 1.36 1.38 1.33 0 0 0
12/03/2012
1.36
 64,130 1.31 1.36 1.36 0 0 0
09/03/2012
1.31
 47,580 1.26 1.31 1.26 5,000 0 0.0
08/03/2012
1.26
 98,090 1.21 1.26 1.23 0 0 0
07/03/2012
1.21
 38,490 1.21 1.21 1.16 0 0 0
06/03/2012
1.21
 46,020 1.23 1.28 1.19 0 0 0
05/03/2012
1.23
 17,220 1.18 1.23 1.23 0 0 0
02/03/2012
1.18
 20,950 1.16 1.19 1.16 0 0 0
01/03/2012
1.16
 38,050 1.11 1.16 1.12 0 0 0
29/02/2012
1.11
 5,310 1.14 1.16 1.11 0 0 0
28/02/2012
1.14
 10,860 1.19 1.21 1.14 0 0 0
27/02/2012
1.19
 27,210 1.14 1.19 1.14 0 0 0
24/02/2012
1.14
 45,660 1.09 1.14 1.14 2,500 0 0.0
23/02/2012
1.09
 31,890 1.04 1.09 1.04 0 0 0
22/02/2012
1.04
 11,470 1.01 1.04 0.97 0 0 0
21/02/2012
1.01
 16,860 1.02 1.06 1.01 0 0 0
20/02/2012
1.02
 17,620 0.99 1.02 0.97 0 0 0
17/02/2012
0.99
 9,300 0.97 0.99 0.95 0 0 0
16/02/2012
0.97
 1,130 0.95 0.97 0.92 0 0 0
15/02/2012
0.95
 5,110 0.97 0.97 0.94 0 0 0
14/02/2012
0.97
 1,690 0.97 0.97 0.94 0 0 0
13/02/2012
0.97
 10,800 1.01 1.01 0.97 0 0 0
10/02/2012
1.01
 14,030 1.01 1.01 0.97 0 0 0
09/02/2012
1.01
 18,060 0.97 1.01 0.97 0 0 0
08/02/2012
0.97
 18,010 0.97 1.01 0.97 0 0 0
07/02/2012
0.97
 5,110 0.97 0.99 0.97 0 0 0
06/02/2012
0.97
 28,220 0.99 0.99 0.95 0 0 0
03/02/2012
0.99
 31,830 0.99 1.02 0.97 0 0 0
02/02/2012
0.99
 14,520 0.95 0.99 0.97 0 0 0
01/02/2012
0.95
 29,010 0.97 0.99 0.94 0 0 0
31/01/2012
0.97
 15,300 0.94 0.97 0.95 0 0 0
30/01/2012
0.94
 7,480 0.90 0.94 0.87 1,000 0 0.0
20/01/2012
0.90
 19,110 0.94 0.94 0.90 0 0 0
19/01/2012
0.94
 15,200 0.94 0.97 0.90 0 0 0
18/01/2012
0.94
 2,630 0.97 0.97 0.94 0 0 0
17/01/2012
0.97
 30 0.95 0.97 0.92 0 0 0
16/01/2012
0.95
 210 0.92 0.95 0.94 0 0 0
13/01/2012
0.92
 4,340 0.89 0.92 0.90 0 0 0
12/01/2012
0.89
 16,460 0.92 0.94 0.89 4,000 0 0.0
11/01/2012
0.92
 6,680 0.94 0.95 0.92 0 0 0
10/01/2012
0.94
 6,630 0.92 0.94 0.92 0 0 0
09/01/2012
0.92
 7,950 0.92 0.94 0.89 0 0 0
06/01/2012
0.92
 5,690 0.95 0.95 0.92 0 0 0
05/01/2012
0.95
 2,750 0.97 0.97 0.94 0 0 0
04/01/2012
0.97
 1,130 0.95 0.97 0.95 0 0 0
03/01/2012
0.95
 15,000 0.97 0.99 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |