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)
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
03/05/2024
12.41
 636,100 12.44 12.48 12.19 11,100 15,300 -0.1
02/05/2024
12.44
 543,100 12.38 12.44 12.25 23,700 20,300 0.1
26/04/2024
12.38
 556,900 12.57 12.57 12.29 1,300 34,100 -0.6
25/04/2024
12.60
 587,700 12.63 12.67 12.38 20,900 8,400 0.2
24/04/2024
12.63
 478,100 12.44 12.67 12.41 0 2,500 -0.0
23/04/2024
12.44
 534,900 12.44 12.44 12.25 34,500 30,800 0.1
22/04/2024
12.44
 418,400 12.41 12.54 12.35 0 16,900 -0.3
19/04/2024
12.38
 543,800 12.54 12.60 12.38 0 24,700 -0.5
17/04/2024
12.57
 500,100 12.54 12.63 12.41 2,600 8,900 -0.1
16/04/2024
12.57
 463,300 12.57 12.60 12.38 6,800 27,800 -0.4
15/04/2024
12.57
 369,500 12.67 12.70 12.48 9,000 21,700 -0.3
12/04/2024
12.67
 416,200 12.67 12.73 12.48 31,200 12,100 0.4
11/04/2024
12.67
 304,900 12.67 12.70 12.48 13,000 1,800 0.2
10/04/2024
12.67
 434,800 12.67 12.67 12.48 45,700 5,300 0.8
09/04/2024
12.67
 454,000 12.67 12.70 12.48 34,000 100 0.7
08/04/2024
12.67
 494,600 12.67 12.70 12.48 12,100 100 0.2
05/04/2024
12.67
 503,400 12.70 12.73 12.51 37,800 1,700 0.7
04/04/2024
12.70
 493,100 12.70 12.70 12.57 26,100 800 0.5
03/04/2024
12.70
 490,100 12.67 12.76 12.57 8,200 1,400 0.1
02/04/2024
12.67
 525,900 12.67 12.67 12.54 0 4,700 -0.1
01/04/2024
12.67
 450,000 12.57 12.76 12.38 1,800 9,200 -0.1
29/03/2024
12.70
 490,100 12.70 12.79 12.60 0 15,500 -0.3
28/03/2024
12.70
 392,700 12.67 12.76 12.63 0 9,300 -0.2
27/03/2024
12.67
 511,900 12.73 12.76 12.67 0 2,600 -0.1
26/03/2024
12.73
 499,900 12.79 12.79 12.54 1,300 5,500 -0.1
25/03/2024
12.79
 522,000 12.86 12.89 12.63 0 10,800 -0.2
22/03/2024
12.86
 469,900 12.83 12.86 12.63 8,400 500 0.2
21/03/2024
12.83
 387,100 12.79 12.83 12.60 7,100 2,900 0.1
20/03/2024
12.79
 549,100 12.79 12.79 12.60 12,200 600 0.2
19/03/2024
12.79
 547,000 12.79 12.79 12.60 0 20,400 -0.4
18/03/2024
12.79
 520,400 12.79 12.79 12.60 0 27,600 -0.6
15/03/2024
12.79
 460,300 12.79 12.79 12.63 0 6,600 -0.1
14/03/2024
12.79
 429,100 12.79 12.83 12.60 9,700 0 0.2
13/03/2024
12.79
 494,200 12.83 12.89 12.70 13,900 2,600 0.2
12/03/2024
12.83
 591,600 12.83 12.89 12.67 20,200 16,100 0.1
11/03/2024
12.83
 461,300 12.83 12.89 12.60 0 13,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |