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)
30/07/2009
2.51
 32,400 2.58 2.58 2.46 0 0 0
29/07/2009
2.58
 80,400 2.72 2.72 2.58 0 0 0
28/07/2009
2.72
 50,500 2.84 2.84 2.72 0 0 0
27/07/2009
2.84
 72,100 2.83 3.01 2.83 2,500 0 0
24/07/2009
2.83
 54,000 2.69 2.83 2.77 0 0 0
23/07/2009
2.69
 93,900 2.49 2.69 2.51 0 0 0
22/07/2009
2.49
 50,900 2.51 2.58 2.49 0 0 0
21/07/2009
2.51
 25,400 2.48 2.59 2.46 0 0 0
20/07/2009
2.48
 78,000 2.62 2.62 2.45 0 0 0
17/07/2009
2.62
 73,300 2.68 2.68 2.59 0 0 0
16/07/2009
2.68
 45,400 2.60 2.77 2.60 0 0 0
15/07/2009
2.60
 39,900 2.47 2.64 2.54 0 0 0
14/07/2009
2.47
 59,700 2.54 2.64 2.44 100 0 0
13/07/2009
2.54
 51,700 2.72 2.72 2.54 0 0 0
10/07/2009
2.72
 51,300 2.77 2.77 2.67 0 0 0
09/07/2009
2.77
 29,900 2.81 2.89 2.77 0 0 0
08/07/2009
2.81
 19,200 2.90 2.90 2.77 0 0 0
07/07/2009
2.90
 113,500 2.79 2.98 2.79 0 0 0
06/07/2009
2.79
 67,000 2.68 2.79 2.77 0 0 0
03/07/2009
2.68
 69,600 2.72 2.72 2.46 0 0 0
02/07/2009
2.72
 115,500 2.60 2.73 2.58 0 0 0
01/07/2009
2.60
 82,200 2.73 2.73 2.58 0 0 0
30/06/2009
2.73
 80,500 2.90 3.10 2.70 0 0 0
29/06/2009
2.90
 108,200 2.78 2.94 2.79 0 0 0
26/06/2009
2.78
 98,500 2.82 2.88 2.70 0 0 0
25/06/2009
2.82
 104,900 3.14 3.20 2.80 0 0 0
24/06/2009
3.14
 139,000 3.03 3.16 2.82 0 0 0
23/06/2009
3.03
 13,200 3.22 3.22 3.03 0 0 0
22/06/2009
3.22
 69,200 3.51 3.52 3.22 0 0 0
19/06/2009
3.51
 236,600 3.30 3.52 3.30 0 5,100 0
18/06/2009
3.30
 223,400 3.24 3.30 3.16 0 0 0
17/06/2009
3.24
 299,500 3.24 3.30 3.03 0 100 0
16/06/2009
3.24
 63,200 3.48 3.48 3.24 0 3,000 0
15/06/2009
3.48
 163,500 3.63 3.78 3.48 0 3,000 0
12/06/2009
3.63
 201,400 3.78 3.95 3.52 0 600 0
11/06/2009
3.78
 183,500 3.60 3.79 3.52 0 0 0
10/06/2009
3.60
 276,700 3.60 3.94 3.43 0 0 0
09/06/2009
3.60
 210,800 3.84 4.03 3.58 0 0 0
08/06/2009
3.84
 581,300 3.59 3.84 3.79 0 0 0
05/06/2009
3.59
 177,600 3.37 3.59 3.59 0 0 0
04/06/2009
3.37
 16,000 3.15 3.37 3.37 0 0 0
03/06/2009
3.15
 149,000 2.94 3.15 3.15 0 0 0
02/06/2009
2.94
 10,600 2.79 2.94 2.94 0 0 0
01/06/2009
2.79
 69,200 2.65 2.79 2.68 0 0 0
29/05/2009
2.65
 67,300 2.65 2.71 2.53 0 0 0
28/05/2009
2.65
 96,400 2.81 2.81 2.64 0 0 0
27/05/2009
2.81
 134,500 2.86 3.12 2.72 0 0 0
26/05/2009
2.86
 126,500 2.83 3.01 2.81 0 0 0
25/05/2009
2.83
 134,500 2.65 2.83 2.64 0 0 0
22/05/2009
2.65
 95,300 2.82 2.82 2.65 0 0 0
21/05/2009
2.82
 128,300 2.90 2.90 2.71 0 0 0
20/05/2009
2.90
 133,700 2.79 2.91 2.64 0 0 0
19/05/2009
2.79
 176,200 2.62 2.79 2.64 0 0 0
18/05/2009
2.62
 222,700 2.45 2.62 2.51 0 0 0
15/05/2009
2.45
 125,800 2.31 2.45 2.45 0 0 0
14/05/2009
2.31
 143,000 2.22 2.31 2.16 0 0 0
13/05/2009
2.22
 71,600 2.14 2.22 2.09 0 100 0
12/05/2009
2.14
 55,800 2.05 2.15 1.96 0 0 0
11/05/2009
2.05
 53,800 2.11 2.19 2.04 0 0 0
08/05/2009
2.11
 27,000 2.19 2.19 2.03 0 0 0
07/05/2009
2.19
 34,400 2.07 2.25 2.11 0 0 0
06/05/2009
2.07
 39,000 2.17 2.24 2.07 0 0 0
05/05/2009
2.17
 171,700 2.09 2.23 2.11 0 0 0
04/05/2009
2.09
 11,700 1.99 2.09 2.09 0 0 0
29/04/2009
1.99
 22,600 1.96 2.00 1.92 0 0 0
28/04/2009
1.96
 15,000 1.89 1.96 1.86 0 0 0
27/04/2009
1.89
 29,100 1.76 1.89 1.83 0 0 0
24/04/2009
1.76
 19,700 1.82 1.82 1.73 0 0 0
23/04/2009
1.82
 33,900 1.94 1.94 1.82 0 0 0
22/04/2009
1.94
 23,900 1.85 1.97 1.89 0 0 0
21/04/2009
1.85
 88,200 1.98 1.98 1.85 0 0 0
20/04/2009
1.98
 2,500 2.11 2.11 1.98 0 0 0
17/04/2009
2.11
 24,400 2.25 2.28 2.11 0 0 0
16/04/2009
2.25
 38,900 2.24 2.38 2.20 0 0 0
15/04/2009
2.24
 34,100 2.37 2.37 2.24 0 0 0
14/04/2009
2.37
 50,500 2.36 2.50 2.35 0 0 0
13/04/2009
2.36
 40,300 2.21 2.36 2.30 0 0 0
10/04/2009
2.21
 72,800 2.07 2.21 2.15 0 0 0
09/04/2009
2.07
 44,500 2.03 2.08 1.99 0 0 0
08/04/2009
2.03
 63,700 2.16 2.21 2.00 0 0 0
07/04/2009
2.16
 57,100 2.02 2.16 2.02 2,400 0 0
03/04/2009
2.02
 46,700 1.91 2.02 2.01 0 0 0
02/04/2009
1.91
 52,200 1.79 1.91 1.85 0 0 0
01/04/2009
1.79
 32,700 1.71 1.79 1.71 0 0 0
31/03/2009
1.71
 30,200 1.70 1.71 1.67 0 900 0
30/03/2009
1.70
 34,100 1.69 1.70 1.61 0 0 0
27/03/2009
1.69
 64,900 1.68 1.72 1.67 0 0 0
26/03/2009
1.68
 18,900 1.67 1.72 1.67 0 0 0
25/03/2009
1.67
 25,900 1.67 1.71 1.65 0 0 0
24/03/2009
1.67
 51,900 1.57 1.67 1.63 0 0 0
23/03/2009
1.57
 17,100 1.62 1.62 1.54 0 0 0
20/03/2009
1.62
 26,800 1.58 1.71 1.62 0 0 0
19/03/2009
1.58
 30,500 1.68 1.78 1.58 0 0 0
18/03/2009
1.68
 40,900 1.58 1.68 1.63 0 0 0
17/03/2009
1.58
 45,800 1.49 1.58 1.52 0 700 0
16/03/2009
1.49
 11,000 1.49 1.50 1.46 0 0 0
13/03/2009
1.49
 23,000 1.47 1.51 1.49 0 0 0
12/03/2009
1.47
 15,900 1.56 1.56 1.46 0 0 0
11/03/2009
1.56
 30,200 1.47 1.56 1.55 0 0 0
10/03/2009
1.47
 25,900 1.45 1.49 1.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |