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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |