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)
01/12/2023
12.63
 721,800 12.73 12.95 12.63 0 5,400 -0.1
30/11/2023
12.73
 687,000 12.83 12.98 12.73 12,600 0 0.3
29/11/2023
12.83
 721,600 12.86 13.02 12.79 39,200 0 0.8
28/11/2023
12.86
 717,400 12.79 12.86 12.67 0 15,300 -0.3
27/11/2023
12.79
 762,000 12.70 12.83 12.67 0 16,500 -0.3
24/11/2023
12.70
 739,400 12.86 12.92 12.70 0 300 -0.0
23/11/2023
12.86
 723,100 12.86 12.92 12.79 0 0 0
22/11/2023
12.86
 726,700 12.86 12.95 12.73 0 0 0
21/11/2023
12.86
 754,800 12.86 12.92 12.76 0 2,700 -0.1
20/11/2023
12.86
 718,900 12.86 12.92 12.73 10,500 0 0.2
17/11/2023
12.86
 686,600 12.79 12.98 12.70 0 0 0
16/11/2023
12.79
 699,100 12.86 12.92 12.70 0 0 0
15/11/2023
12.86
 596,600 12.79 12.92 12.76 0 1,100 -0.0
14/11/2023
12.79
 640,100 12.79 12.83 12.70 0 4,100 -0.1
13/11/2023
12.79
 605,500 12.83 12.92 12.76 0 1,500 -0.0
10/11/2023
12.83
 688,300 12.92 12.92 12.76 17,700 0 0.4
09/11/2023
12.92
 704,300 12.86 12.95 12.76 25,500 1,700 0.5
08/11/2023
12.86
 648,100 12.83 12.89 12.70 0 12,500 -0.3
07/11/2023
12.83
 575,400 12.89 12.92 12.73 0 13,900 -0.3
06/11/2023
12.89
 519,400 12.86 12.92 12.79 0 2,300 -0.0
03/11/2023
12.86
 556,800 12.83 12.92 12.70 26,900 0 0.5
02/11/2023
12.83
 722,800 12.63 12.83 12.54 67,500 0 1.3
01/11/2023
12.63
 703,500 12.63 12.67 12.51 12,600 600 0.2
31/10/2023
12.63
 807,500 12.67 12.67 12.51 500 8,300 -0.2
30/10/2023
12.67
 837,800 12.67 12.67 12.54 0 2,200 -0.0
27/10/2023
12.67
 571,900 12.60 12.67 12.51 0 9,600 -0.2
26/10/2023
12.60
 297,100 12.63 12.67 12.48 0 5,200 -0.1
25/10/2023
12.63
 385,000 12.60 12.70 12.48 3,500 0 0.1
24/10/2023
12.60
 448,000 12.54 12.67 12.44 25,100 0 0.5
23/10/2023
12.54
 288,800 12.41 12.54 12.41 3,800 1,500 0.0
20/10/2023
12.41
 276,100 12.06 12.41 11.94 0 21,700 -0.4
19/10/2023
12.06
 554,900 12.19 12.22 12.03 0 14,100 -0.3
18/10/2023
12.19
 455,600 12.44 12.44 12.03 0 58,900 -1.1
17/10/2023
12.44
 499,500 12.51 12.51 12.22 0 21,000 -0.4
16/10/2023
12.51
 529,500 12.51 12.54 12.22 0 2,300 -0.0
13/10/2023
12.51
 570,700 12.48 12.54 12.35 0 0 0
12/10/2023
12.48
 518,500 12.44 12.57 12.32 0 0 0
11/10/2023
12.44
 576,900 12.60 12.67 12.35 0 0 0
10/10/2023
12.60
 480,900 12.57 12.73 12.51 0 0 0
09/10/2023
12.57
 516,300 12.57 12.70 12.38 0 0 0
06/10/2023
12.57
 565,200 12.44 12.57 12.38 0 0 0
05/10/2023
12.44
 539,800 12.41 12.48 12.32 0 0 0
04/10/2023
12.41
 504,100 12.38 12.41 12.25 5,400 0 0.1
03/10/2023
12.38
 482,200 12.63 12.63 12.38 0 3,900 -0.1
02/10/2023
12.63
 509,700 12.67 12.76 12.44 0 0 0
29/09/2023
12.67
 462,700 12.60 12.70 12.57 0 0 0
28/09/2023
12.60
 470,700 12.60 12.63 12.44 0 0 0
27/09/2023
12.60
 461,400 12.57 12.67 12.48 0 0 0
26/09/2023
12.57
 464,500 12.57 12.67 12.48 0 0 0
25/09/2023
12.57
 488,700 12.67 12.70 12.48 0 0 0
22/09/2023
12.67
 470,200 12.70 12.70 12.57 0 0 0
21/09/2023
12.70
 489,300 12.70 12.73 12.60 0 0 0
20/09/2023
12.70
 469,100 12.54 12.70 12.44 30,100 0 0.6
19/09/2023
12.54
 467,600 12.51 12.60 12.35 9,800 0 0.2
18/09/2023
12.51
 462,900 12.54 12.57 12.35 0 0 0
15/09/2023
12.54
 482,100 12.44 12.57 12.38 18,800 0 0.4
14/09/2023
12.44
 466,000 12.51 12.54 12.32 10,100 0 0.2
13/09/2023
12.51
 435,600 12.51 12.60 12.38 5,200 0 0.1
12/09/2023
12.51
 491,400 12.32 12.51 12.13 36,600 0 0.7
11/09/2023
12.32
 474,700 12.35 12.41 12.13 19,100 0 0.4
08/09/2023
12.35
 472,300 12.32 12.38 12.16 26,800 0 0.5
07/09/2023
12.32
 439,300 12.29 12.44 12.13 18,900 0 0.4
06/09/2023
12.29
 518,700 12.19 12.29 11.94 33,400 0 0.6
05/09/2023
12.19
 515,700 12.13 12.19 11.97 29,400 0 0.6
31/08/2023
12.13
 503,100 12.06 12.19 12 1,000 0 0.0
30/08/2023
12.06
 475,400 12.06 12.16 12 11,100 200 0.2
29/08/2023
12.06
 503,700 11.97 12.06 11.81 20,200 0 0.4
28/08/2023
11.97
 472,700 11.87 12.03 11.84 4,000 0 0.1
25/08/2023
11.87
 499,400 11.87 11.94 11.78 0 0 0
24/08/2023
11.87
 514,500 11.78 11.94 11.75 42,200 0 0.8
23/08/2023
11.78
 523,600 11.75 11.87 11.65 0 0 0
22/08/2023
11.75
 519,300 11.71 11.75 11.59 0 4,900 -0.1
21/08/2023
11.71
 500,000 11.71 11.71 11.59 17,600 3,600 0.3
18/08/2023
11.71
 513,800 11.78 11.78 11.62 0 5,400 -0.1
17/08/2023
11.78
 465,400 11.78 11.84 11.68 0 0 0
16/08/2023
11.78
 429,300 11.75 11.84 11.65 300 0 0.0
15/08/2023
11.75
 363,600 11.75 11.87 11.62 2,200 12,100 -0.2
14/08/2023
11.75
 361,200 11.75 11.87 11.65 0 2,200 -0.0
11/08/2023
11.75
 447,800 11.59 11.75 10.79 0 1,600 -0.0
10/08/2023
11.59
 490,700 11.65 11.65 11.49 500 1,800 -0.0
09/08/2023
11.65
 477,100 11.65 11.65 11.56 0 1,600 -0.0
08/08/2023
11.65
 477,100 11.68 11.81 11.52 0 800 -0.0
07/08/2023
11.68
 474,200 11.65 11.75 11.52 0 0 0
04/08/2023
11.65
 492,700 11.65 11.68 11.52 27,300 0 0.5
03/08/2023
11.65
 505,600 11.65 11.71 11.59 0 0 0
02/08/2023
11.65
 502,600 11.52 11.65 11.37 0 6,200 -0.1
01/08/2023
11.52
 391,500 11.52 11.59 11.49 0 2,200 -0.0
31/07/2023
11.52
 531,200 11.59 11.59 11.43 0 15,200 -0.3
28/07/2023
11.59
 562,000 11.59 11.59 11.37 0 37,000 -0.7
27/07/2023
11.59
 488,900 11.59 11.59 11.43 0 19,800 -0.4
26/07/2023
11.59
 502,200 11.59 11.59 11.43 0 0 0
25/07/2023
11.59
 490,200 11.56 11.59 11.40 0 0 0
24/07/2023
11.56
 493,800 11.49 11.56 11.37 4,100 18,800 -0.3
21/07/2023
11.49
 511,500 11.52 11.56 11.37 0 0 0
20/07/2023
11.52
 458,200 11.56 11.59 11.43 19,700 0 0.4
19/07/2023
11.56
 1,038,700 11.59 11.59 11.11 2,700 400 0.0
18/07/2023
11.59
 515,300 11.59 11.59 11.43 0 0 0
17/07/2023
11.59
 1,019,300 11.52 11.59 11.11 4,100 0 0.1
14/07/2023
11.52
 445,200 11.59 11.59 11.43 6,200 0 0.1
13/07/2023
11.59
 483,100 11.59 11.59 11.43 6,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |