CTCP Chương Dương (cdc)

22.70
-0.20
(-0.87%)
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)
23/12/2024
10.63
 152,100 10.57 10.70 10.51 700 500 0.0
20/12/2024
10.57
 151,800 10.54 10.57 10.44 0 17,000 -0.3
19/12/2024
10.54
 143,000 10.57 10.57 10.41 0 25,700 -0.4
18/12/2024
10.57
 174,200 10.57 10.57 10.41 0 31,600 -0.5
17/12/2024
10.57
 116,100 10.57 10.60 10.51 0 2,200 -0.0
16/12/2024
10.60
 109,700 10.57 10.63 10.48 0 8,000 -0.1
13/12/2024
10.57
 98,400 10.57 10.57 10.44 0 7,100 -0.1
12/12/2024
10.57
 78,400 10.57 10.60 10.44 0 8,300 -0.1
11/12/2024
10.57
 103,800 10.60 10.60 10.51 0 4,700 -0.1
10/12/2024
10.60
 87,800 10.63 10.67 10.54 0 3,900 -0.1
09/12/2024
10.63
 168,900 10.67 10.70 10.57 0 9,000 -0.2
06/12/2024
10.67
 76,600 10.73 10.73 10.57 0 4,100 -0.1
05/12/2024
10.70
 134,400 10.70 10.73 10.63 1,700 19,300 -0.3
04/12/2024
10.70
 174,200 10.73 10.73 10.63 0 5,800 -0.1
03/12/2024
10.73
 345,900 10.79 10.79 10.67 0 18,000 -0.3
02/12/2024
10.79
 385,100 10.79 10.83 10.70 0 20,800 -0.4
29/11/2024
10.79
 314,600 10.79 10.83 10.63 0 19,600 -0.3
28/11/2024
10.79
 154,400 10.92 10.92 10.67 1,300 7,300 -0.1
27/11/2024
10.92
 628,100 10.92 10.95 10.86 0 27,600 -0.5
26/11/2024
10.92
 272,000 10.95 11.02 10.83 9,800 6,400 0.1
25/11/2024
10.92
 211,300 10.95 10.98 10.83 32,500 1,100 0.5
22/11/2024
10.95
 270,900 10.98 10.98 10.83 45,600 300 0.8
21/11/2024
10.95
 705,800 10.92 10.95 10.73 11,600 2,600 0.2
20/11/2024
10.92
 274,800 10.79 10.92 10.73 2,800 2,400 0.0
19/11/2024
10.79
 256,900 10.79 10.86 10.70 2,100 3,700 -0.0
18/11/2024
10.79
 243,200 10.79 10.89 10.70 10,900 10,600 0.0
15/11/2024
10.79
 176,100 11.11 11.11 10.70 0 11,400 -0.2
14/11/2024
11.11
 1,159,000 11.37 12 11.11 0 33,200 -0.6
13/11/2024
11.37
 103,600 10.95 11.37 10.83 0 5,100 -0.1
12/11/2024
10.95
 268,400 10.95 10.98 10.83 0 3,500 -0.1
11/11/2024
10.95
 294,900 11.02 11.02 10.89 7,300 10,500 -0.1
08/11/2024
11.02
 118,000 10.98 11.02 10.86 8,200 0 0.1
07/11/2024
10.98
 130,000 10.95 10.98 10.86 10,400 2,100 0.1
06/11/2024
10.95
 294,900 10.92 10.95 10.83 0 0 0
05/11/2024
10.92
 75,700 10.89 10.95 10.86 0 5,200 -0.1
04/11/2024
10.89
 109,900 10.92 10.92 10.83 4,900 0 0.1
01/11/2024
10.92
 159,400 10.92 10.95 10.83 11,900 2,800 0.2
31/10/2024
10.92
 208,700 10.89 10.92 10.83 9,600 2,500 0.1
30/10/2024
10.92
 315,500 10.92 10.98 10.83 30,800 2,900 0.5
29/10/2024
10.92
 275,100 10.70 10.92 10.70 27,100 13,600 0.2
28/10/2024
10.73
 493,300 10.89 10.92 10.60 5,400 24,900 -0.3
25/10/2024
10.92
 354,700 10.86 10.92 10.83 0 24,400 -0.4
24/10/2024
10.92
 264,800 10.92 10.92 10.83 0 3,800 -0.1
23/10/2024
10.95
 225,200 10.92 10.95 10.83 0 9,900 -0.2
22/10/2024
10.95
 183,100 10.95 10.98 10.86 1,600 4,500 -0.0
21/10/2024
10.98
 281,400 11.02 11.05 10.89 22,700 2,600 0.3
18/10/2024
11.02
 316,200 10.92 11.02 10.86 25,000 1,800 0.4
17/10/2024
10.98
 296,300 10.98 10.98 10.86 3,300 1,100 0.0
16/10/2024
10.98
 303,000 10.92 10.98 10.86 6,800 11,000 -0.1
15/10/2024
10.95
 276,700 10.95 10.98 10.86 14,700 7,300 0.1
14/10/2024
10.98
 310,000 10.98 11.02 10.89 0 6,200 -0.1
11/10/2024
10.98
 283,200 10.98 10.98 10.86 10,100 1,900 0.1
10/10/2024
10.98
 289,900 10.98 10.98 10.89 9,000 5,200 0.1
09/10/2024
10.98
 452,100 10.98 11.02 10.89 80,500 0 1.4
08/10/2024
10.98
 471,900 11.02 11.05 10.89 0 17,500 -0.3
07/10/2024
11.02
 486,600 10.98 11.05 10.92 25,600 4,500 0.4
04/10/2024
11.02
 479,300 10.98 11.05 10.92 10,300 400 0.2
03/10/2024
11.05
 447,000 10.98 11.05 10.95 0 12,600 -0.2
02/10/2024
10.98
 351,700 11.08 11.08 10.95 11,100 8,700 0.0
01/10/2024
11.11
 349,900 11.05 11.11 10.95 1,700 18,700 -0.3
30/09/2024
11.08
 313,400 11.08 11.08 10.95 2,800 10,400 -0.1
27/09/2024
11.11
 321,300 11.11 11.14 10.98 4,400 2,400 0.0
26/09/2024
11.11
 392,300 11.11 11.11 10.98 12,500 2,300 0.2
25/09/2024
11.11
 451,500 11.11 11.14 10.98 39,900 500 0.7
24/09/2024
11.11
 508,200 11.11 11.11 10.98 6,400 1,600 0.1
23/09/2024
11.11
 450,500 11.08 11.11 11.02 0 0 0
20/09/2024
11.11
 484,600 11.11 11.11 11.02 0 19,500 -0.3
19/09/2024
11.11
 375,900 11.24 11.24 11.08 0 12,900 -0.2
18/09/2024
11.27
 431,900 11.21 11.27 11.14 0 11,200 -0.2
17/09/2024
11.24
 455,200 11.24 11.27 11.11 0 9,000 -0.2
16/09/2024
11.24
 473,100 11.30 11.40 11.21 28,800 700 0.5
13/09/2024
11.30
 492,200 11.40 11.40 11.24 15,100 400 0.3
12/09/2024
11.40
 452,700 11.33 11.40 11.24 6,700 4,600 0.0
11/09/2024
11.33
 519,000 11.33 11.37 11.24 0 11,900 -0.2
10/09/2024
11.37
 478,800 11.37 11.43 11.27 2,500 7,100 -0.1
09/09/2024
11.37
 495,000 11.33 11.40 11.27 0 0 0
06/09/2024
11.37
 463,200 11.49 11.56 11.33 0 13,900 -0.2
05/09/2024
11.52
 511,400 11.52 11.56 11.43 5,100 4,700 0.0
04/09/2024
11.56
 516,700 11.49 11.56 11.43 2,100 2,700 -0.0
30/08/2024
11.56
 479,900 11.52 11.56 11.43 2,800 1,400 0.0
29/08/2024
11.56
 665,100 11.56 11.59 11.43 4,900 199,600 -3.6
28/08/2024
11.59
 583,900 11.56 11.59 11.46 0 22,600 -0.4
27/08/2024
11.59
 465,800 11.62 11.65 11.52 0 21,200 -0.4
26/08/2024
11.65
 353,700 11.65 11.68 11.56 0 19,000 -0.3
23/08/2024
11.68
 319,300 11.68 11.68 11.59 0 14,600 -0.3
22/08/2024
11.68
 315,500 11.71 11.71 11.59 0 26,500 -0.5
21/08/2024
11.71
 388,000 11.75 11.78 11.62 18,400 14,200 0.1
20/08/2024
11.78
 425,100 11.78 11.81 11.65 27,900 5,800 0.4
19/08/2024
11.78
 407,100 11.75 11.87 11.71 59,200 0 1.1
16/08/2024
11.78
 652,400 11.71 11.81 11.68 44,300 134,500 -1.7
15/08/2024
11.71
 553,000 11.71 11.75 11.62 25,400 5,900 0.4
14/08/2024
11.75
 545,400 11.75 11.78 11.62 0 24,300 -0.4
13/08/2024
11.75
 544,700 11.71 11.75 11.62 0 21,800 -0.4
12/08/2024
11.71
 547,800 11.81 11.81 11.65 1,400 25,300 -0.4
09/08/2024
11.81
 578,300 11.75 11.81 11.65 5,100 59,200 -1.0
08/08/2024
11.75
 532,800 11.71 11.75 11.62 10,100 8,700 0.0
07/08/2024
11.75
 484,100 11.78 11.78 11.65 1,700 29,700 -0.5
06/08/2024
11.78
 493,300 10.95 11.78 10.95 2,700 11,500 -0.2
05/08/2024
11.75
 386,600 12 12 11.62 0 24,300 -0.4
02/08/2024
12
 437,400 12.06 12.06 11.94 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |