CTCP Chương Dương (cdc)

18.80
1.10
(6.21%)
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
(2026-03-30) 		2.97 20.19% 14,948,100 -58,380 -0.8
14.73
19.50
18.80
2 tháng
(2026-03-02) 		1.95 12.38% 16,641,000 -187,180 -3.6
14.73
19.50
18.80
3 tháng
(2026-01-29) 		1.06 6.39% 19,381,000 -231,880 -4.7
14.73
19.50
18.80
6 tháng
(2025-10-31) 		-1.25 -6.62% 39,553,700 -564,480 -13.8
14.73
20.45
18.80
12 tháng
(2025-05-05) 		7.19 68.39% 83,345,800 -125,880 -3.5
8.15
20.45
18.80
24 tháng
(2024-05-09) 		9.17 107.55% 151,836,300 -1,112,231 -22.1
7.19
20.45
18.80
36 tháng
(2023-05-15) 		9.54 116.91% 285,962,200 -571,031 -11.2
7.19
20.45
18.80
60 tháng
(2021-05-25) 		11.42 181.98% 344,497,100 -51,065 0.9
5.50
20.45
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2009
1.69
 8,800 1.73 1.75 1.69 0 0 0
19/01/2009
1.73
 6,600 1.71 1.74 1.72 0 900 0
16/01/2009
1.71
 5,600 1.72 1.74 1.71 0 0 0
15/01/2009
1.72
 5,100 1.74 1.74 1.71 0 0 0
14/01/2009
1.74
 7,800 1.78 1.78 1.74 0 0 0
13/01/2009
1.78
 10,900 1.81 1.81 1.72 0 0 0
12/01/2009
1.81
 12,800 1.86 1.86 1.78 0 0 0
09/01/2009
1.86
 3,300 1.80 1.86 1.78 0 0 0
08/01/2009
1.80
 12,000 1.89 1.89 1.79 0 0 0
07/01/2009
1.89
 54,700 1.81 1.89 1.86 0 0 0
06/01/2009
1.81
 19,700 1.75 1.82 1.69 0 0 0
05/01/2009
1.75
 13,500 1.70 1.78 1.69 0 0 0
02/01/2009
1.70
 10,100 1.74 1.74 1.69 0 0 0
31/12/2008
1.74
 6,900 1.78 1.78 1.70 0 0 0
30/12/2008
1.78
 12,200 1.69 1.78 1.69 0 0 0
29/12/2008
1.69
 13,900 1.76 1.76 1.69 300 0 0
26/12/2008
1.76
 12,400 1.74 1.78 1.73 0 0 0
25/12/2008
1.74
 15,400 1.80 1.80 1.74 0 0 0
24/12/2008
1.80
 16,700 1.78 1.80 1.69 0 0 0
23/12/2008
1.78
 12,000 1.86 1.86 1.75 0 0 0
22/12/2008
1.86
 53,500 1.80 1.86 1.80 0 0 0
19/12/2008
1.80
 49,900 1.67 1.80 1.65 0 0 0
18/12/2008
1.67
 9,600 1.69 1.71 1.67 0 0 0
17/12/2008
1.69
 15,700 1.66 1.73 1.67 0 0 0
16/12/2008
1.66
 21,400 1.77 1.77 1.65 0 0 0
15/12/2008
1.77
 20,500 1.67 1.77 1.74 0 0 0
12/12/2008
1.67
 23,600 1.61 1.67 1.61 0 0 0
11/12/2008
1.61
 14,700 1.52 1.61 1.52 0 0 0
10/12/2008
1.52
 8,100 1.62 1.63 1.52 0 0 0
09/12/2008
1.62
 11,200 1.61 1.69 1.61 0 0 0
08/12/2008
1.61
 16,400 1.74 1.74 1.61 0 0 0
05/12/2008
1.74
 18,800 1.82 1.82 1.69 0 0 0
04/12/2008
1.82
 8,400 1.81 1.89 1.80 0 0 0
03/12/2008
1.81
 17,800 1.75 1.85 1.78 0 0 0
02/12/2008
1.75
 14,800 1.80 1.82 1.75 0 0 0
01/12/2008: Cổ tức tiền mặt tỉ lệ: 10%
01/12/2008
1.80
 31,400 1.74 1.86 1.70 0 0 0
28/11/2008
1.74
 18,200 1.62 1.74 1.70 0 0 0
27/11/2008
1.62
 38,800 1.70 1.70 1.61 0 0 0
26/11/2008
1.70
 35,800 1.82 1.83 1.70 0 0 0
25/11/2008
1.82
 16,900 1.79 1.86 1.78 0 100 0
24/11/2008
1.79
 20,700 1.82 1.87 1.79 0 0 0
21/11/2008
1.82
 39,500 1.86 1.86 1.73 0 0 0
20/11/2008
1.86
 60,200 1.96 1.96 1.83 0 0 0
19/11/2008
1.96
 25,100 1.95 2.04 1.91 0 0 0
18/11/2008
1.95
 28,400 1.98 1.98 1.91 0 0 0
17/11/2008
1.98
 22,000 2.07 2.07 1.93 0 300 0
14/11/2008
2.07
 43,300 2.05 2.07 2.00 0 0 0
13/11/2008
2.05
 33,200 2.01 2.05 1.83 0 0 0
12/11/2008
2.01
 49,200 2.05 2.05 1.92 0 0 0
11/11/2008
2.05
 32,800 2.19 2.19 2.05 0 0 0
10/11/2008
2.19
 42,700 2.16 2.30 2.13 0 0 0
07/11/2008
2.16
 46,200 2.30 2.30 2.16 0 0 0
06/11/2008
2.30
 160,600 2.26 2.42 2.22 0 0 0
05/11/2008
2.26
 7,900 2.19 2.26 2.26 0 0 0
04/11/2008
2.19
 63,400 2.10 2.19 2.02 0 0 0
03/11/2008
2.10
 64,200 2.08 2.18 1.94 4,000 0 0
31/10/2008
2.08
 51,200 2.00 2.08 2.01 0 0 0
30/10/2008
2.00
 63,000 1.90 2.00 1.80 500 0 0
29/10/2008
1.90
 67,200 1.86 1.90 1.79 0 0 0
28/10/2008
1.86
 86,700 1.91 1.91 1.78 0 0 0
27/10/2008
1.91
 7,500 2.04 2.04 1.91 0 0 0
24/10/2008
2.04
 42,000 2.20 2.20 2.04 0 0 0
23/10/2008
2.20
 9,500 2.38 2.38 2.20 500 0 0
22/10/2008
2.38
 19,900 2.50 2.50 2.33 0 0 0
21/10/2008
2.50
 38,300 2.42 2.59 2.43 0 0 0
20/10/2008
2.42
 33,100 2.41 2.63 2.39 0 0 0
17/10/2008
2.41
 56,300 2.40 2.57 2.38 0 0 0
16/10/2008
2.40
 41,600 2.63 2.63 2.40 0 0 0
15/10/2008
2.63
 74,500 2.51 2.67 2.42 500 0 0
14/10/2008
2.51
 200 2.34 2.51 2.51 0 0 0
13/10/2008
2.34
 119,500 2.38 2.54 2.22 0 0 0
10/10/2008
2.38
 9,500 2.54 2.54 2.38 0 0 0
09/10/2008
2.54
 159,800 2.69 2.77 2.50 0 0 0
08/10/2008
2.69
 27,000 2.88 2.88 2.69 0 0 0
07/10/2008
2.88
 3,400 3.02 3.02 2.88 0 0 0
06/10/2008
3.02
 100,200 3.26 3.47 3.02 0 0 0
03/10/2008
3.26
 198,900 3.05 3.26 3.07 0 0 0
02/10/2008
3.05
 3,500 2.85 3.05 3.05 100 0 0
01/10/2008
2.85
 78,300 2.66 2.85 2.79 0 0 0
30/09/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
30/09/2008
2.66
 118,400 2.79 3.05 2.66 0 500 0
29/09/2008
2.79
 76,600 2.87 3.02 2.74 300 0 0
26/09/2008
2.87
 79,000 2.76 2.92 2.73 2,600 0 0
25/09/2008
2.76
 98,600 2.79 2.82 2.64 0 0 0
24/09/2008
2.79
 45,800 2.83 2.99 2.79 4,000 0 0
23/09/2008
2.83
 109,900 3.04 3.25 2.83 600 20,700 0
22/09/2008
3.04
 5,300 2.99 3.04 3.04 0 0 0
19/09/2008
2.99
 45,200 2.80 2.99 2.61 0 3,500 0
18/09/2008
2.80
 9,300 2.98 2.98 2.80 0 0 0
17/09/2008
2.98
 137,800 3.08 3.35 2.91 0 0 0
16/09/2008
3.08
 35,800 3.40 3.40 3.08 0 0 0
15/09/2008
3.40
 60,700 3.19 3.44 2.99 0 0 0
12/09/2008
3.19
 55,500 3.44 3.67 3.19 0 0 0
11/09/2008
3.44
 99,200 3.26 3.44 3.34 0 0 0
10/09/2008
3.26
 138,100 3.12 3.26 3.07 4,400 0 0
09/09/2008
3.12
 193,900 3.21 3.43 2.99 0 100 0
08/09/2008
3.21
 11,400 3.45 3.45 3.21 0 0 0
05/09/2008
3.45
 25,300 3.71 3.71 3.45 0 0 0
04/09/2008
3.71
 85,600 3.79 3.79 3.71 0 0 0
03/09/2008
3.79
 114,200 3.90 4.17 3.78 200 400 0
29/08/2008
3.90
 90,500 4.19 4.19 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |