CTCP Chương Dương (cdc)

18.80
1.10
(6.21%)
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
(2026-03-30) 		2.97 20.19% 14,948,100 -58,380 -0.8
14.73
19.50
18.80
2 tháng
(2026-03-02) 		1.95 12.38% 16,641,000 -187,180 -3.6
14.73
19.50
18.80
3 tháng
(2026-01-29) 		1.06 6.39% 19,381,000 -231,880 -4.7
14.73
19.50
18.80
6 tháng
(2025-10-31) 		-1.25 -6.62% 39,553,700 -564,480 -13.8
14.73
20.45
18.80
12 tháng
(2025-05-05) 		7.19 68.39% 83,345,800 -125,880 -3.5
8.15
20.45
18.80
24 tháng
(2024-05-09) 		9.17 107.55% 151,836,300 -1,112,231 -22.1
7.19
20.45
18.80
36 tháng
(2023-05-15) 		9.54 116.91% 285,962,200 -571,031 -11.2
7.19
20.45
18.80
60 tháng
(2021-05-25) 		11.42 181.98% 344,497,100 -51,065 0.9
5.50
20.45
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
8.77
 717,400 8.72 8.77 8.64 0 15,300 -0.3
27/11/2023
8.72
 762,000 8.66 8.74 8.64 0 16,500 -0.3
24/11/2023
8.66
 739,400 8.77 8.81 8.66 0 300 -0.0
23/11/2023
8.77
 723,100 8.77 8.81 8.72 0 0 0
22/11/2023
8.77
 726,700 8.77 8.83 8.68 0 0 0
21/11/2023
8.77
 754,800 8.77 8.81 8.70 0 2,700 -0.1
20/11/2023
8.77
 718,900 8.77 8.81 8.68 10,500 0 0.2
17/11/2023
8.77
 686,600 8.72 8.85 8.66 0 0 0
16/11/2023
8.72
 699,100 8.77 8.81 8.66 0 0 0
15/11/2023
8.77
 596,600 8.72 8.81 8.70 0 1,100 -0.0
14/11/2023
8.72
 640,100 8.72 8.74 8.66 0 4,100 -0.1
13/11/2023
8.72
 605,500 8.74 8.81 8.70 0 1,500 -0.0
10/11/2023
8.74
 688,300 8.81 8.81 8.70 17,700 0 0.4
09/11/2023
8.81
 704,300 8.77 8.83 8.70 25,500 1,700 0.5
08/11/2023
8.77
 648,100 8.74 8.79 8.66 0 12,500 -0.3
07/11/2023
8.74
 575,400 8.79 8.81 8.68 0 13,900 -0.3
06/11/2023
8.79
 519,400 8.77 8.81 8.72 0 2,300 -0.0
03/11/2023
8.77
 556,800 8.74 8.81 8.66 26,900 0 0.5
02/11/2023
8.74
 722,800 8.61 8.74 8.55 67,500 0 1.3
01/11/2023
8.61
 703,500 8.61 8.64 8.53 12,600 600 0.2
31/10/2023
8.61
 807,500 8.64 8.64 8.53 500 8,300 -0.2
30/10/2023
8.64
 837,800 8.64 8.64 8.55 0 2,200 -0.0
27/10/2023
8.64
 571,900 8.59 8.64 8.53 0 9,600 -0.2
26/10/2023
8.59
 297,100 8.61 8.64 8.51 0 5,200 -0.1
25/10/2023
8.61
 385,000 8.59 8.66 8.51 3,500 0 0.1
24/10/2023
8.59
 448,000 8.55 8.64 8.48 25,100 0 0.5
23/10/2023
8.55
 288,800 8.46 8.55 8.46 3,800 1,500 0.0
20/10/2023
8.46
 276,100 8.23 8.46 8.14 0 21,700 -0.4
19/10/2023
8.23
 554,900 8.31 8.33 8.20 0 14,100 -0.3
18/10/2023
8.31
 455,600 8.48 8.48 8.20 0 58,900 -1.1
17/10/2023
8.48
 499,500 8.53 8.53 8.33 0 21,000 -0.4
16/10/2023
8.53
 529,500 8.53 8.55 8.33 0 2,300 -0.0
13/10/2023
8.53
 570,700 8.51 8.55 8.42 0 0 0
12/10/2023
8.51
 518,500 8.48 8.57 8.40 0 0 0
11/10/2023
8.48
 576,900 8.59 8.64 8.42 0 0 0
10/10/2023
8.59
 480,900 8.57 8.68 8.53 0 0 0
09/10/2023
8.57
 516,300 8.57 8.66 8.44 0 0 0
06/10/2023
8.57
 565,200 8.48 8.57 8.44 0 0 0
05/10/2023
8.48
 539,800 8.46 8.51 8.40 0 0 0
04/10/2023
8.46
 504,100 8.44 8.46 8.35 5,400 0 0.1
03/10/2023
8.44
 482,200 8.61 8.61 8.44 0 3,900 -0.1
02/10/2023
8.61
 509,700 8.64 8.70 8.48 0 0 0
29/09/2023
8.64
 462,700 8.59 8.66 8.57 0 0 0
28/09/2023
8.59
 470,700 8.59 8.61 8.48 0 0 0
27/09/2023
8.59
 461,400 8.57 8.64 8.51 0 0 0
26/09/2023
8.57
 464,500 8.57 8.64 8.51 0 0 0
25/09/2023
8.57
 488,700 8.64 8.66 8.51 0 0 0
22/09/2023
8.64
 470,200 8.66 8.66 8.57 0 0 0
21/09/2023
8.66
 489,300 8.66 8.68 8.59 0 0 0
20/09/2023
8.66
 469,100 8.55 8.66 8.48 30,100 0 0.6
19/09/2023
8.55
 467,600 8.53 8.59 8.42 9,800 0 0.2
18/09/2023
8.53
 462,900 8.55 8.57 8.42 0 0 0
15/09/2023
8.55
 482,100 8.48 8.57 8.44 18,800 0 0.4
14/09/2023
8.48
 466,000 8.53 8.55 8.40 10,100 0 0.2
13/09/2023
8.53
 435,600 8.53 8.59 8.44 5,200 0 0.1
12/09/2023
8.53
 491,400 8.40 8.53 8.27 36,600 0 0.7
11/09/2023
8.40
 474,700 8.42 8.46 8.27 19,100 0 0.4
08/09/2023
8.42
 472,300 8.40 8.44 8.29 26,800 0 0.5
07/09/2023
8.40
 439,300 8.38 8.48 8.27 18,900 0 0.4
06/09/2023
8.38
 518,700 8.31 8.38 8.14 33,400 0 0.6
05/09/2023
8.31
 515,700 8.27 8.31 8.16 29,400 0 0.6
31/08/2023
8.27
 503,100 8.23 8.31 8.18 1,000 0 0.0
30/08/2023
8.23
 475,400 8.23 8.29 8.18 11,100 200 0.2
29/08/2023
8.23
 503,700 8.16 8.23 8.05 20,200 0 0.4
28/08/2023
8.16
 472,700 8.10 8.20 8.07 4,000 0 0.1
25/08/2023
8.10
 499,400 8.10 8.14 8.03 0 0 0
24/08/2023
8.10
 514,500 8.03 8.14 8.01 42,200 0 0.8
23/08/2023
8.03
 523,600 8.01 8.10 7.94 0 0 0
22/08/2023
8.01
 519,300 7.99 8.01 7.90 0 4,900 -0.1
21/08/2023
7.99
 500,000 7.99 7.99 7.90 17,600 3,600 0.3
18/08/2023
7.99
 513,800 8.03 8.03 7.92 0 5,400 -0.1
17/08/2023
8.03
 465,400 8.03 8.07 7.97 0 0 0
16/08/2023
8.03
 429,300 8.01 8.07 7.94 300 0 0.0
15/08/2023
8.01
 363,600 8.01 8.10 7.92 2,200 12,100 -0.2
14/08/2023
8.01
 361,200 8.01 8.10 7.94 0 2,200 -0.0
11/08/2023
8.01
 447,800 7.90 8.01 7.36 0 1,600 -0.0
10/08/2023
7.90
 490,700 7.94 7.94 7.84 500 1,800 -0.0
09/08/2023
7.94
 477,100 7.94 7.94 7.88 0 1,600 -0.0
08/08/2023
7.94
 477,100 7.97 8.05 7.86 0 800 -0.0
07/08/2023
7.97
 474,200 7.94 8.01 7.86 0 0 0
04/08/2023
7.94
 492,700 7.94 7.97 7.86 27,300 0 0.5
03/08/2023
7.94
 505,600 7.94 7.99 7.90 0 0 0
02/08/2023
7.94
 502,600 7.86 7.94 7.75 0 6,200 -0.1
01/08/2023
7.86
 391,500 7.86 7.90 7.84 0 2,200 -0.0
31/07/2023
7.86
 531,200 7.90 7.90 7.79 0 15,200 -0.3
28/07/2023
7.90
 562,000 7.90 7.90 7.75 0 37,000 -0.7
27/07/2023
7.90
 488,900 7.90 7.90 7.79 0 19,800 -0.4
26/07/2023
7.90
 502,200 7.90 7.90 7.79 0 0 0
25/07/2023
7.90
 490,200 7.88 7.90 7.77 0 0 0
24/07/2023
7.88
 493,800 7.84 7.88 7.75 4,100 18,800 -0.3
21/07/2023
7.84
 511,500 7.86 7.88 7.75 0 0 0
20/07/2023
7.86
 458,200 7.88 7.90 7.79 19,700 0 0.4
19/07/2023
7.88
 1,038,700 7.90 7.90 7.58 2,700 400 0.0
18/07/2023
7.90
 515,300 7.90 7.90 7.79 0 0 0
17/07/2023
7.90
 1,019,300 7.86 7.90 7.58 4,100 0 0.1
14/07/2023
7.86
 445,200 7.90 7.90 7.79 6,200 0 0.1
13/07/2023
7.90
 483,100 7.90 7.90 7.79 6,200 0 0.1
12/07/2023
7.90
 463,000 7.92 7.92 7.86 0 0 0
11/07/2023
7.92
 462,100 7.92 7.92 7.79 7,200 0 0.1
10/07/2023
7.92
 478,100 7.92 7.92 7.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |