CTCP Chương Dương (cdc)

25.50
0.10
(0.39%)
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
(2025-11-04) 		-4.40 -14.67% 10,016,300 -250,400 -7.1
25.40
30
25.40
2 tháng
(2025-10-06) 		-1.40 -5.19% 20,256,900 -110,700 -2.1
24.95
30
25.40
3 tháng
(2025-09-05) 		1.52 6.30% 37,874,200 64,600 2.2
22.92
30
25.40
6 tháng
(2025-06-09) 		12.43 94.43% 53,587,200 234,200 4.2
11.96
30
25.40
12 tháng
(2024-12-09) 		14.97 140.72% 62,009,100 98,649 1.9
10.54
30
25.40
24 tháng
(2023-12-15) 		13 103.12% 178,247,800 -44,951 -0.3
10.54
30
25.40
36 tháng
(2022-12-20) 		13.79 116.77% 290,197,400 220,249 7.4
10.54
30
25.40
60 tháng
(2020-12-30) 		13.92 119.13% 317,803,670 286,415 8.1
8.06
30
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
12.83
 412,400 12.83 12.89 12.73 0 11,300 -0.2
07/03/2024
12.83
 476,800 12.86 12.92 12.73 45,200 1,000 0.9
06/03/2024
12.83
 254,500 12.86 12.92 12.73 34,000 2,900 0.6
05/03/2024
12.86
 538,000 12.86 12.89 12.63 20,600 0 0.4
04/03/2024
12.86
 580,500 12.79 12.89 12.70 400 7,800 -0.1
01/03/2024
12.79
 613,300 12.70 12.83 12.63 3,900 23,700 -0.4
29/02/2024
12.70
 552,700 12.70 12.83 12.67 0 21,600 -0.4
28/02/2024
12.70
 483,300 12.73 12.76 12.54 0 17,000 -0.3
27/02/2024
12.73
 530,400 12.83 12.83 12.60 5,400 18,500 -0.3
26/02/2024
12.83
 569,500 12.79 12.86 12.63 1,300 28,700 -0.5
23/02/2024
12.83
 552,600 12.86 12.95 12.70 11,800 11,800 -0.0
22/02/2024
12.86
 467,100 12.86 12.95 12.70 35,800 3,200 0.7
21/02/2024
12.86
 772,300 12.89 12.92 12.70 15,400 4,700 0.2
20/02/2024
12.89
 625,600 12.86 13.02 12.73 75,600 0 1.5
19/02/2024
12.86
 548,800 12.83 12.89 12.76 0 0 0
16/02/2024
12.83
 540,200 12.83 12.86 12.60 39,600 2,100 0.7
15/02/2024
12.83
 522,800 12.83 12.83 12.67 18,200 7,200 0.2
07/02/2024
12.83
 616,000 12.73 12.86 12.73 0 9,000 -0.2
06/02/2024
12.76
 559,400 12.79 12.86 12.67 0 13,400 -0.3
05/02/2024
12.79
 780,800 12.83 12.89 12.73 2,900 16,500 -0.3
02/02/2024
12.83
 848,600 12.10 12.86 12.10 13,400 19,900 -0.1
01/02/2024
12.83
 805,000 13.05 13.05 12.67 3,900 47,000 -0.9
31/01/2024
12.83
 685,700 12.10 12.95 12.10 33,300 28,500 0.1
30/01/2024
12.92
 716,500 13.02 13.02 12.73 38,200 7,700 0.6
29/01/2024
12.98
 1,180,300 12.06 13.02 12.06 55,900 4,300 1.0
26/01/2024
12.89
 877,300 12.86 13.05 12.70 17,000 8,900 0.2
25/01/2024
12.86
 766,000 12.92 12.92 12.70 6,200 4,700 0.0
24/01/2024
12.92
 592,700 12.89 12.92 12.70 35,800 5,300 0.6
23/01/2024
12.89
 540,900 12.89 12.92 12.73 3,900 6,500 -0.1
22/01/2024
12.89
 522,600 12.95 12.98 12.70 22,900 2,100 0.4
19/01/2024
12.95
 558,800 12.92 13.05 12.83 33,800 0 0.7
18/01/2024
12.92
 606,200 12.89 12.98 12.70 42,400 0 0.9
17/01/2024
12.89
 661,800 12.86 12.95 12.70 30,100 0 0.6
16/01/2024
12.86
 594,000 12.83 12.86 12.76 0 3,700 -0.1
15/01/2024
12.83
 546,100 12.83 12.86 12.73 0 6,900 -0.1
12/01/2024
12.83
 655,100 12.86 12.89 12.76 0 200 -0.0
11/01/2024
12.86
 718,600 12.95 13.02 12.73 15,700 0 0.3
10/01/2024
12.95
 710,800 12.95 13.05 12.83 11,900 0 0.2
09/01/2024
12.95
 680,800 12.92 13.08 12.79 8,500 0 0.2
08/01/2024
12.92
 740,400 12.73 12.95 12.73 39,700 800 0.8
05/01/2024
12.70
 707,800 12.73 12.83 12.67 1,000 0 0.0
04/01/2024
12.73
 660,600 12.70 12.73 12.63 9,400 100 0.2
03/01/2024
12.70
 736,100 12.63 12.70 12.51 0 0 0
02/01/2024
12.67
 722,500 12.73 12.73 12.51 0 8,500 -0.2
29/12/2023
12.73
 527,700 12.67 12.73 12.44 0 23,200 -0.5
28/12/2023
12.67
 722,500 12.73 12.73 12.44 0 34,600 -0.7
27/12/2023
12.73
 1,006,600 12.60 12.73 11.84 0 41,500 -0.8
26/12/2023
12.60
 689,400 12.76 12.79 12.51 0 4,100 -0.1
25/12/2023
12.76
 776,600 12.76 12.83 12.60 17,200 0 0.3
22/12/2023
12.76
 752,500 12.70 12.83 12.60 13,800 0 0.3
21/12/2023
12.70
 678,800 12.70 12.73 12.63 0 0 0
20/12/2023
12.70
 702,100 12.70 12.79 12.63 0 0 0
19/12/2023
12.70
 682,200 12.60 12.70 12.51 0 0 0
18/12/2023
12.60
 773,700 12.60 12.70 12.38 257,000 0 5.0
15/12/2023
12.60
 638,500 12.63 12.70 12.57 0 0 0
14/12/2023
12.63
 729,200 12.60 12.76 12.41 0 21,100 -0.4
13/12/2023
12.60
 680,300 12.63 12.63 12.38 0 68,000 -1.3
12/12/2023
12.63
 810,100 12.76 12.76 12.35 0 65,400 -1.3
11/12/2023
12.76
 715,100 12.73 12.79 12.51 0 28,400 -0.6
08/12/2023
12.73
 720,600 12.79 12.89 12.54 0 25,200 -0.5
07/12/2023
12.79
 717,300 12.83 12.86 12.51 0 30,300 -0.6
06/12/2023
12.83
 751,000 12.73 12.83 12.41 0 55,000 -1.1
05/12/2023
12.73
 700,600 12.73 12.76 12.44 0 65,400 -1.3
04/12/2023
12.73
 729,100 12.63 12.79 12.60 0 20,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |