CTCP Chương Dương (cdc)

18.50
0.20
(1.09%)
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
(2026-06-29) 		-1.10 -5.67% 2,830,200 -62,790 0
18.30
20
18.30
2 tháng
(2026-05-29) 		-2.40 -11.59% 5,015,400 -295,290 0
18.15
20.70
18.30
3 tháng
(2026-04-29) 		-0.50 -2.66% 9,822,000 -79,074 0
18.15
22.10
18.30
6 tháng
(2026-01-29) 		1.66 10% 29,003,800 -302,254 -4.7
14.73
22.10
18.30
12 tháng
(2025-08-04) 		7.50 69.52% 87,148,600 -162,054 -2.8
10.51
22.10
18.30
24 tháng
(2024-08-07) 		10.29 128.50% 132,589,500 -677,705 -12.3
7.19
22.10
18.30
36 tháng
(2023-08-14) 		10.29 128.50% 265,382,100 -492,205 -8.5
7.19
22.10
18.30
60 tháng
(2021-08-23) 		12.37 208.56% 353,388,700 -145,539 0.6
5.93
22.10
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/08/2008
4.19
 7,100 4.25 4.25 4.19 0 0 0
27/08/2008
4.25
 218,600 4.25 4.54 4.25 100 0 0
26/08/2008
4.25
 79,700 3.97 4.25 4.25 1,000 0 0
25/08/2008
3.97
 26,400 3.71 3.97 3.97 0 100 0
22/08/2008
3.71
 5,300 3.48 3.71 3.71 0 0 0
21/08/2008
3.48
 61,800 3.25 3.48 3.31 0 0 0
20/08/2008
3.25
 112,200 3.04 3.25 3.07 0 0 0
19/08/2008
3.04
 12,400 2.90 3.04 3.04 400 0 0
18/08/2008
2.90
 33,300 2.71 2.90 2.71 0 0 0
15/08/2008
2.71
 100 2.60 2.71 2.71 0 100 0
14/08/2008
2.60
 300 2.50 2.60 2.60 0 100 0
13/08/2008
2.50
 1,300 2.41 2.50 2.50 0 0 0
12/08/2008
2.41
 1,400 2.32 2.41 2.41 0 0 0
11/08/2008
2.32
 25,700 2.23 2.32 2.32 0 0 0
08/08/2008
2.23
 12,100 2.16 2.23 2.23 0 0 0
07/08/2008
2.16
 85,000 2.10 2.16 2.08 1,000 0 0
06/08/2008
2.10
 78,600 1.96 2.10 1.94 0 300 0
05/08/2008
1.96
 135,200 2.04 2.12 1.96 0 1,000 0
04/08/2008
2.04
 35,600 1.97 2.04 2.03 0 2,000 0
01/08/2008
1.97
 64,300 1.93 1.97 1.93 0 0 0
31/07/2008
1.93
 82,500 1.86 1.93 1.80 0 0 0
30/07/2008
1.86
 70,600 1.81 1.88 1.75 300 1,000 0
29/07/2008
1.81
 28,500 1.77 1.81 1.81 0 0 0
28/07/2008
1.77
 66,900 1.74 1.81 1.68 0 0 0
25/07/2008
1.74
 27,000 1.77 1.77 1.74 0 0 0
24/07/2008
1.77
 101,800 1.84 1.89 1.77 0 0 0
23/07/2008
1.84
 300 1.92 1.92 1.84 0 0 0
22/07/2008
1.92
 400 1.97 1.97 1.92 0 0 0
21/07/2008
1.97
 16,000 2.00 2.05 1.97 0 0 0
18/07/2008
2.00
 115,800 2.00 2.08 1.98 11,300 1,000 0
17/07/2008
2.00
 3,500 1.93 2.00 2.00 0 0 0
16/07/2008
1.93
 188,400 1.86 1.93 1.80 0 12,000 0
15/07/2008
1.86
 10,000 1.79 1.86 1.86 0 0 0
14/07/2008
1.79
 600 1.72 1.79 1.79 0 0 0
11/07/2008
1.72
 800 1.65 1.72 1.72 0 0 0
10/07/2008
1.65
 8,500 1.60 1.65 1.65 0 0 0
09/07/2008
1.60
 26,800 1.59 1.60 1.59 0 0 0
08/07/2008
1.59
 74,200 1.54 1.59 1.47 10,500 0 0
07/07/2008
1.54
 79,700 1.50 1.55 1.44 3,000 5,000 0

Chính sách bảo mật | Điều khoản sử dụng |