CTCP Chương Dương (cdc)

25.50
0.10
(0.39%)
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
(2025-11-04) 		-4.40 -14.67% 10,016,300 -250,400 -7.1
25.40
30
25.40
2 tháng
(2025-10-06) 		-1.40 -5.19% 20,256,900 -110,700 -2.1
24.95
30
25.40
3 tháng
(2025-09-05) 		1.52 6.30% 37,874,200 64,600 2.2
22.92
30
25.40
6 tháng
(2025-06-09) 		12.43 94.43% 53,587,200 234,200 4.2
11.96
30
25.40
12 tháng
(2024-12-09) 		14.97 140.72% 62,009,100 98,649 1.9
10.54
30
25.40
24 tháng
(2023-12-15) 		13 103.12% 178,247,800 -44,951 -0.3
10.54
30
25.40
36 tháng
(2022-12-20) 		13.79 116.77% 290,197,400 220,249 7.4
10.54
30
25.40
60 tháng
(2020-12-30) 		13.92 119.13% 317,803,670 286,415 8.1
8.06
30
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
12.48
 271,200 12.51 12.54 12.44 0 4,100 -0.1
21/06/2024
12.48
 306,900 12.51 12.51 12.41 0 5,400 -0.1
20/06/2024
12.51
 299,500 12.48 12.57 12.41 0 7,500 -0.1
19/06/2024
12.51
 350,700 12.48 12.54 12.38 2,300 200 0.0
18/06/2024
12.48
 362,000 12.38 12.51 12.38 5,700 400 0.1
17/06/2024
12.38
 561,500 12.41 12.44 12.32 78,600 0 1.5
14/06/2024
12.41
 460,900 12.48 12.54 12.38 0 0 0
13/06/2024
12.48
 507,400 12.44 12.51 12.38 3,900 1,200 0.1
12/06/2024
12.44
 459,500 12.41 12.48 12.32 0 6,500 -0.1
11/06/2024
12.41
 1,070,100 12.41 12.44 12.32 0 43,300 -0.8
10/06/2024
12.38
 427,500 12.44 12.57 12.32 0 42,100 -0.8
07/06/2024
12.44
 444,300 12.48 12.57 12.38 0 59,800 -1.2
06/06/2024
12.51
 463,600 12.60 12.63 12.38 0 8,600 -0.2
05/06/2024
12.60
 525,400 12.60 12.73 12.48 5,400 1,500 0.1
04/06/2024
12.60
 421,300 12.63 12.73 12.48 6,500 6,200 0.0
03/06/2024
12.63
 542,700 12.57 12.67 12.44 17,200 4,900 0.2
31/05/2024
12.57
 443,000 12.57 12.67 12.44 2,500 800 0.0
30/05/2024
12.57
 513,700 12.57 12.63 12.48 3,100 14,900 -0.2
29/05/2024
12.57
 480,600 12.67 12.67 12.44 16,200 3,400 0.3
28/05/2024
12.67
 532,100 12.63 12.79 12.48 14,600 500 0.3
27/05/2024
12.63
 424,300 12.57 12.67 12.44 15,000 4,600 0.2
24/05/2024
12.57
 592,200 12.60 12.63 12.41 10,900 7,400 0.1
23/05/2024
12.60
 444,700 12.57 12.70 12.48 0 11,800 -0.2
22/05/2024
12.57
 514,500 12.57 12.67 12.44 0 35,800 -0.7
21/05/2024
12.57
 441,200 12.60 12.60 12.48 0 47,800 -0.9
20/05/2024
12.60
 551,500 12.44 12.63 12.44 0 12,400 -0.2
17/05/2024
12.44
 530,100 12.32 12.57 12.22 0 98,800 -1.9
16/05/2024
12.32
 443,300 12.38 12.44 12.19 3,700 32,800 -0.6
15/05/2024
12.41
 544,700 12.41 12.44 12.16 29,700 41,600 -0.2
14/05/2024
12.41
 625,400 12.41 12.51 12.19 49,300 43,400 0.1
13/05/2024
12.41
 566,200 12.44 12.48 12.22 19,100 69,600 -1.0
10/05/2024
12.44
 484,200 12.51 12.54 12.29 6,800 11,400 -0.1
09/05/2024
12.51
 512,900 12.54 12.63 12.32 10,000 5,300 0.1
08/05/2024
12.54
 541,400 12.54 12.60 12.32 113,600 16,000 1.9
07/05/2024
12.54
 462,500 12.57 12.67 12.32 13,500 10,300 0.1
06/05/2024
12.57
 574,400 12.41 12.57 12.32 91,600 27,200 1.3

Chính sách bảo mật | Điều khoản sử dụng |