CTCP Chương Dương (cdc)

24.10
-0.30
(-1.23%)
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
(2025-12-29) 		-0.10 -0.40% 3,597,200 -121,300 -2.9
23.70
24.95
24.40
2 tháng
(2025-11-28) 		-2.70 -9.89% 11,096,800 -154,500 -3.9
23.50
27.30
24.40
3 tháng
(2025-10-29) 		-2.60 -9.56% 20,562,800 -320,100 -8.8
23.50
30
24.40
6 tháng
(2025-07-31) 		8.85 56.19% 58,133,800 160,100 2.3
15.42
30
24.40
12 tháng
(2025-02-03) 		13.62 123.96% 67,642,000 132,149 1.7
10.67
30
24.40
24 tháng
(2024-02-07) 		11.77 91.81% 160,892,400 -548,151 -10.8
10.54
30
24.40
36 tháng
(2023-02-13) 		13.01 112.30% 290,912,100 98,649 3.9
10.54
30
24.40
60 tháng
(2021-02-22) 		14.50 143.68% 325,549,200 206,415 6.1
8.06
30
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |