CTCP Chương Dương (cdc)

24.30
-0.10
(-0.41%)
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
(2025-12-29) 		-0.10 -0.40% 3,597,200 -121,300 -2.9
23.70
24.95
24.40
2 tháng
(2025-11-28) 		-2.70 -9.89% 11,096,800 -154,500 -3.9
23.50
27.30
24.40
3 tháng
(2025-10-29) 		-2.60 -9.56% 20,562,800 -320,100 -8.8
23.50
30
24.40
6 tháng
(2025-07-31) 		8.85 56.19% 58,133,800 160,100 2.3
15.42
30
24.40
12 tháng
(2025-02-03) 		13.62 123.96% 67,642,000 132,149 1.7
10.67
30
24.40
24 tháng
(2024-02-07) 		11.77 91.81% 160,892,400 -548,151 -10.8
10.54
30
24.40
36 tháng
(2023-02-13) 		13.01 112.30% 290,912,100 98,649 3.9
10.54
30
24.40
60 tháng
(2021-02-22) 		14.50 143.68% 325,549,200 206,415 6.1
8.06
30
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
12.06
 491,100 12.13 12.13 12 0 46,600 -0.9
31/07/2024
12.13
 478,700 12.10 12.13 12.06 0 23,300 -0.4
30/07/2024
12.10
 527,800 12.22 12.22 12 23,800 7,700 0.3
29/07/2024
12.22
 529,200 12.29 12.35 12.19 23,800 7,700 0.3
26/07/2024
12.29
 513,500 12.19 12.29 12.16 9,000 900 0.2
25/07/2024
12.19
 455,900 12.10 12.19 12.06 13,700 0 0.3
24/07/2024
12.13
 491,700 12.19 12.22 12.03 0 3,000 -0.1
23/07/2024
12.19
 459,100 12.13 12.29 12.03 0 50,400 -1.0
22/07/2024
12.19
 422,600 12.22 12.25 12 0 48,100 -0.9
19/07/2024
12.25
 482,300 12.29 12.35 12.16 0 27,500 -0.5
18/07/2024
12.29
 451,800 12.38 12.41 12.25 200 45,300 -0.9
17/07/2024
12.38
 404,000 12.60 12.67 12.35 0 19,800 -0.4
16/07/2024
12.60
 479,100 12.57 12.67 12.44 15,300 2,000 0.3
15/07/2024
12.57
 407,300 12.54 12.57 12.44 22,600 1,000 0.4
12/07/2024
12.54
 391,600 12.48 12.54 12.44 0 5,600 -0.1
11/07/2024
12.51
 374,700 12.54 12.60 12.44 0 1,100 -0.0
10/07/2024
12.54
 381,900 12.54 12.54 12.41 4,800 5,500 -0.0
09/07/2024
12.54
 370,700 12.57 12.63 12.44 7,700 1,800 0.1
08/07/2024
12.57
 384,200 12.54 12.63 12.44 2,300 10,400 -0.2
05/07/2024
12.54
 382,300 12.51 12.57 12.41 16,500 700 0.3
04/07/2024
12.48
 295,100 12.41 12.51 12.35 0 15,800 -0.3
03/07/2024
12.41
 294,500 12.44 12.48 12.35 0 12,000 -0.2
02/07/2024
12.41
 269,200 12.48 12.54 12.38 0 12,700 -0.2
01/07/2024
12.48
 263,700 12.51 12.57 12.44 0 2,000 -0.0
28/06/2024
12.54
 431,200 12.57 12.60 12.48 1,300 900 0.0
27/06/2024
12.57
 306,600 12.54 12.60 12.44 62,200 0 1.2
26/06/2024
12.57
 396,700 12.51 12.60 12.44 18,000 400 0.3
25/06/2024
12.54
 296,700 12.48 12.57 12.41 1,300 6,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |