CTCP Chương Dương (cdc)

24.20
-0.20
(-0.82%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |