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)
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
30/12/2011
0.97
 14,570 0.94 0.97 0.92 0 0 0
29/12/2011
0.94
 10,770 0.97 0.99 0.94 1,000 0 0.0
28/12/2011
0.97
 8,280 0.94 0.97 0.90 0 0 0
27/12/2011
0.94
 76,180 0.97 0.97 0.94 0 0 0
26/12/2011
0.97
 3,020 1.01 1.01 0.97 0 0 0
23/12/2011
1.01
 12,070 0.97 1.01 0.94 0 0 0
22/12/2011
0.97
 10,850 1.01 1.01 0.97 0 0 0
21/12/2011
1.01
 12,190 1.01 1.02 0.99 0 0 0
20/12/2011
1.01
 6,040 1.02 1.04 1.01 0 0 0
19/12/2011
1.02
 16,910 0.99 1.02 1.01 0 0 0
16/12/2011
0.99
 18,330 0.95 0.99 0.92 0 0 0
15/12/2011
0.95
 25,240 0.99 1.02 0.95 0 0 0
14/12/2011
0.99
 28,460 1.04 1.04 0.99 0 0 0
13/12/2011
1.04
 12,820 1.06 1.06 1.02 0 0 0
12/12/2011
1.06
 13,410 1.09 1.09 1.06 0 0 0
09/12/2011
1.09
 19,300 1.14 1.14 1.09 0 0 0
08/12/2011
1.14
 31,150 1.19 1.19 1.14 0 0 0
07/12/2011
1.19
 23,600 1.24 1.24 1.19 0 0 0
06/12/2011
1.24
 19,480 1.29 1.31 1.24 0 0 0
05/12/2011
1.29
 9,630 1.24 1.29 1.19 0 0 0
02/12/2011
1.24
 30 1.24 1.24 1.24 0 0 0
01/12/2011
1.24
 630 1.26 1.29 1.21 0 0 0
30/11/2011
1.26
 0 1.26 1.26 1.26 0 0 0
29/11/2011
1.26
 5,160 1.26 1.26 1.21 0 0 0
28/11/2011
1.26
 52,820 1.28 1.31 1.23 0 0 0
25/11/2011
1.28
 1,040 1.24 1.28 1.24 0 0 0
24/11/2011
1.24
 2,180 1.23 1.24 1.18 0 1,590 -0.0
23/11/2011
1.23
 23,410 1.18 1.23 1.23 0 0 0
22/11/2011
1.18
 113,860 1.19 1.21 1.14 0 0 0
21/11/2011
1.19
 920 1.14 1.19 1.16 0 0 0
18/11/2011
1.14
 28,760 1.19 1.19 1.14 0 3,210 -0.0
17/11/2011
1.19
 6,220 1.24 1.28 1.19 0 2,500 -0.0
16/11/2011
1.24
 3,160 1.19 1.24 1.18 0 700 -0.0
15/11/2011
1.19
 40,160 1.24 1.28 1.19 0 9,000 -0.1
14/11/2011
1.24
 980 1.24 1.24 1.19 0 0 0
11/11/2011
1.24
 29,000 1.29 1.31 1.24 0 8,660 -0.1
10/11/2011
1.29
 5,990 1.33 1.33 1.29 0 0 0
09/11/2011
1.33
 5,450 1.36 1.43 1.33 0 0 0
08/11/2011
1.36
 11,920 1.40 1.40 1.33 0 0 0
07/11/2011
1.40
 17,140 1.47 1.47 1.40 3,040 0 0.0
04/11/2011
1.47
 1,260 1.47 1.47 1.43 0 0 0
03/11/2011
1.47
 2,500 1.47 1.48 1.43 0 0 0
02/11/2011
1.47
 6,550 1.52 1.55 1.47 0 0 0
01/11/2011
1.52
 17,730 1.58 1.58 1.52 0 0 0
31/10/2011
1.58
 49,500 1.60 1.64 1.55 0 0 0
28/10/2011
1.60
 36,990 1.53 1.60 1.52 0 0 0
27/10/2011
1.53
 31,220 1.52 1.57 1.47 0 0 0
26/10/2011
1.52
 100 1.50 1.52 1.48 0 0 0
25/10/2011
1.50
 5,110 1.53 1.55 1.50 0 0 0
24/10/2011
1.53
 6,990 1.55 1.57 1.53 0 0 0
21/10/2011
1.55
 33,080 1.52 1.55 1.52 0 0 0
20/10/2011
1.52
 850 1.53 1.57 1.52 0 0 0
19/10/2011
1.53
 6,890 1.53 1.57 1.50 0 0 0
18/10/2011
1.53
 51,200 1.58 1.58 1.52 0 0 0
17/10/2011
1.58
 10,310 1.58 1.58 1.53 0 0 0
14/10/2011
1.58
 38,120 1.57 1.62 1.55 0 0 0
13/10/2011
1.57
 12,910 1.60 1.60 1.55 0 0 0
12/10/2011
1.60
 31,140 1.67 1.67 1.60 0 0 0
11/10/2011
1.67
 11,040 1.65 1.67 1.62 0 0 0
10/10/2011
1.65
 12,740 1.72 1.72 1.65 0 0 0
07/10/2011
1.72
 6,850 1.70 1.72 1.70 0 0 0
06/10/2011
1.70
 70,700 1.69 1.75 1.67 0 0 0
05/10/2011
1.69
 21,030 1.70 1.70 1.65 0 0 0
04/10/2011
1.70
 8,700 1.72 1.72 1.64 0 0 0
03/10/2011
1.72
 11,710 1.70 1.72 1.65 0 0 0
30/09/2011
1.70
 28,420 1.79 1.79 1.70 0 0 0
29/09/2011
1.79
 13,660 1.81 1.81 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |