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)
05/05/2009
3.18
 171,700 3.07 3.27 3.09 0 0 0
04/05/2009
3.07
 11,700 2.91 3.07 3.07 0 0 0
29/04/2009
2.91
 22,600 2.87 2.94 2.81 0 0 0
28/04/2009
2.87
 15,000 2.77 2.87 2.73 0 0 0
27/04/2009
2.77
 29,100 2.58 2.77 2.68 0 0 0
24/04/2009
2.58
 19,700 2.67 2.67 2.54 0 0 0
23/04/2009
2.67
 33,900 2.85 2.85 2.67 0 0 0
22/04/2009
2.85
 23,900 2.71 2.89 2.77 0 0 0
21/04/2009
2.71
 88,200 2.90 2.90 2.71 0 0 0
20/04/2009
2.90
 2,500 3.09 3.09 2.90 0 0 0
17/04/2009
3.09
 24,400 3.30 3.35 3.09 0 0 0
16/04/2009
3.30
 38,900 3.29 3.49 3.22 0 0 0
15/04/2009
3.29
 34,100 3.48 3.48 3.29 0 0 0
14/04/2009
3.48
 50,500 3.45 3.67 3.44 0 0 0
13/04/2009
3.45
 40,300 3.25 3.45 3.38 0 0 0
10/04/2009
3.25
 72,800 3.03 3.25 3.16 0 0 0
09/04/2009
3.03
 44,500 2.98 3.05 2.91 0 0 0
08/04/2009
2.98
 63,700 3.17 3.25 2.94 0 0 0
07/04/2009
3.17
 57,100 2.96 3.17 2.96 2,400 0 0
03/04/2009
2.96
 46,700 2.80 2.96 2.95 0 0 0
02/04/2009
2.80
 52,200 2.63 2.80 2.71 0 0 0
01/04/2009
2.63
 32,700 2.51 2.63 2.51 0 0 0
31/03/2009
2.51
 30,200 2.49 2.51 2.45 0 900 0
30/03/2009
2.49
 34,100 2.47 2.49 2.36 0 0 0
27/03/2009
2.47
 64,900 2.46 2.53 2.45 0 0 0
26/03/2009
2.46
 18,900 2.45 2.53 2.45 0 0 0
25/03/2009
2.45
 25,900 2.45 2.51 2.42 0 0 0
24/03/2009
2.45
 51,900 2.31 2.45 2.38 0 0 0
23/03/2009
2.31
 17,100 2.37 2.37 2.26 0 0 0
20/03/2009
2.37
 26,800 2.32 2.51 2.37 0 0 0
19/03/2009
2.32
 30,500 2.46 2.62 2.32 0 0 0
18/03/2009
2.46
 40,900 2.32 2.46 2.38 0 0 0
17/03/2009
2.32
 45,800 2.19 2.32 2.23 0 700 0
16/03/2009
2.19
 11,000 2.18 2.20 2.14 0 0 0
13/03/2009
2.18
 23,000 2.15 2.22 2.18 0 0 0
12/03/2009
2.15
 15,900 2.28 2.28 2.14 0 0 0
11/03/2009
2.28
 30,200 2.15 2.29 2.27 0 0 0
10/03/2009
2.15
 25,900 2.13 2.18 2.11 0 0 0
09/03/2009: Cổ tức tiền mặt tỉ lệ: 6%
09/03/2009
2.13
 15,500 2.06 2.17 2.09 0 0 0
06/03/2009
2.06
 29,000 2.06 2.11 2.01 0 0 0
05/03/2009
2.06
 13,100 2.04 2.14 2.06 0 0 0
04/03/2009
2.04
 15,100 2.00 2.05 1.99 0 0 0
03/03/2009
2.00
 30,400 2.03 2.03 1.94 0 0 0
02/03/2009
2.03
 44,100 1.91 2.03 1.86 0 0 0
27/02/2009
1.91
 20,400 1.91 1.93 1.83 0 0 0
26/02/2009
1.91
 41,100 1.91 1.93 1.84 0 0 0
25/02/2009
1.91
 11,400 1.78 1.91 1.89 0 0 0
24/02/2009
1.78
 6,700 1.86 1.86 1.76 0 0 0
23/02/2009
1.86
 15,400 1.99 1.99 1.85 0 0 0
20/02/2009
1.99
 18,400 1.99 2.00 1.99 0 0 0
19/02/2009
1.99
 18,800 1.98 2.04 1.93 0 0 0
18/02/2009
1.98
 8,000 1.96 1.99 1.96 0 0 0
17/02/2009
1.96
 17,600 2.09 2.10 1.96 300 0 0
16/02/2009
2.09
 2,500 2.10 2.11 2.09 0 0 0
13/02/2009
2.10
 4,900 2.11 2.15 2.10 0 0 0
12/02/2009
2.11
 11,600 2.12 2.26 2.11 0 0 0
11/02/2009
2.12
 11,600 2.24 2.24 2.11 0 0 0
10/02/2009
2.24
 3,600 2.29 2.29 2.21 0 0 0
09/02/2009
2.29
 3,900 2.26 2.30 2.26 0 0 0
06/02/2009
2.26
 6,100 2.10 2.26 2.11 0 0 0
05/02/2009
2.10
 20,900 2.24 2.25 2.10 0 0 0
04/02/2009
2.24
 2,800 2.32 2.36 2.24 0 200 0
03/02/2009
2.32
 7,600 2.48 2.48 2.32 0 0 0
02/02/2009
2.48
 2,000 2.47 2.50 2.48 0 0 0
23/01/2009
2.47
 13,000 2.47 2.56 2.47 0 0 0
22/01/2009
2.47
 9,100 2.48 2.61 2.47 0 0 0
21/01/2009
2.48
 2,400 2.48 2.48 2.48 0 0 0
20/01/2009
2.48
 8,800 2.53 2.57 2.48 0 0 0
19/01/2009
2.53
 6,600 2.51 2.55 2.52 0 900 0
16/01/2009
2.51
 5,600 2.52 2.55 2.51 0 0 0
15/01/2009
2.52
 5,100 2.56 2.56 2.51 0 0 0
14/01/2009
2.56
 7,800 2.61 2.61 2.55 0 0 0
13/01/2009
2.61
 10,900 2.66 2.66 2.52 0 0 0
12/01/2009
2.66
 12,800 2.72 2.72 2.61 0 0 0
09/01/2009
2.72
 3,300 2.63 2.72 2.61 0 0 0
08/01/2009
2.63
 12,000 2.77 2.77 2.62 0 0 0
07/01/2009
2.77
 54,700 2.66 2.77 2.72 0 0 0
06/01/2009
2.66
 19,700 2.57 2.67 2.48 0 0 0
05/01/2009
2.57
 13,500 2.50 2.61 2.48 0 0 0
02/01/2009
2.50
 10,100 2.55 2.55 2.48 0 0 0
31/12/2008
2.55
 6,900 2.61 2.61 2.50 0 0 0
30/12/2008
2.61
 12,200 2.47 2.61 2.48 0 0 0
29/12/2008
2.47
 13,900 2.58 2.58 2.47 300 0 0
26/12/2008
2.58
 12,400 2.55 2.61 2.53 0 0 0
25/12/2008
2.55
 15,400 2.65 2.65 2.55 0 0 0
24/12/2008
2.65
 16,700 2.61 2.65 2.48 0 0 0
23/12/2008
2.61
 12,000 2.73 2.73 2.57 0 0 0
22/12/2008
2.73
 53,500 2.63 2.73 2.63 0 0 0
19/12/2008
2.63
 49,900 2.45 2.63 2.42 0 0 0
18/12/2008
2.45
 9,600 2.47 2.51 2.45 0 0 0
17/12/2008
2.47
 15,700 2.44 2.53 2.45 0 0 0
16/12/2008
2.44
 21,400 2.60 2.60 2.42 0 0 0
15/12/2008
2.60
 20,500 2.45 2.60 2.55 0 0 0
12/12/2008
2.45
 23,600 2.36 2.45 2.36 0 0 0
11/12/2008
2.36
 14,700 2.22 2.36 2.24 0 0 0
10/12/2008
2.22
 8,100 2.37 2.39 2.22 0 0 0
09/12/2008
2.37
 11,200 2.36 2.48 2.36 0 0 0
08/12/2008
2.36
 16,400 2.55 2.55 2.36 0 0 0
05/12/2008
2.55
 18,800 2.67 2.67 2.48 0 0 0
04/12/2008
2.67
 8,400 2.66 2.77 2.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |