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)
12/07/2023
11.59
 463,000 11.62 11.62 11.52 0 0 0
11/07/2023
11.62
 462,100 11.62 11.62 11.43 7,200 0 0.1
10/07/2023
11.62
 478,100 11.62 11.62 11.56 0 0 0
07/07/2023
11.62
 474,500 11.56 11.62 11.49 0 3,100 -0.1
06/07/2023
11.56
 446,000 11.56 11.65 11.37 0 600 -0.0
05/07/2023
11.56
 490,700 11.56 11.59 11.43 0 200 -0.0
04/07/2023
11.56
 451,100 11.59 11.59 11.37 2,400 20,300 -0.3
03/07/2023
11.59
 451,200 11.59 11.59 11.37 0 30,400 -0.5
30/06/2023
11.59
 472,000 11.62 11.65 11.40 0 33,100 -0.6
29/06/2023
11.62
 492,300 11.62 11.65 11.43 0 26,900 -0.5
28/06/2023
11.62
 419,600 11.62 11.62 11.43 0 23,400 -0.4
27/06/2023
11.62
 391,400 11.65 11.75 11.59 0 10,900 -0.2
26/06/2023
11.65
 310,300 11.68 11.78 11.62 0 16,400 -0.3
23/06/2023
11.68
 254,200 11.68 11.71 11.59 0 15,300 -0.3
22/06/2023
11.68
 284,400 11.68 11.78 11.59 0 12,400 -0.2
21/06/2023
11.68
 260,900 11.75 11.75 11.62 0 14,100 -0.3
20/06/2023
11.75
 261,500 11.62 11.75 11.59 0 10,500 -0.2
19/06/2023
11.62
 361,800 11.71 11.75 11.56 173,000 12,000 2.9
16/06/2023
11.71
 421,100 11.75 11.75 11.59 0 23,400 -0.4
15/06/2023
11.75
 435,800 11.81 11.81 11.71 0 17,200 -0.3
14/06/2023
11.81
 484,900 11.84 11.87 11.75 0 10,100 -0.2
13/06/2023
11.84
 425,700 11.90 11.94 11.75 0 2,300 -0.0
12/06/2023
11.90
 411,400 11.90 11.90 11.75 0 500 -0.0
09/06/2023
11.90
 365,300 11.94 11.94 11.78 0 1,000 -0.0
08/06/2023
11.94
 372,000 11.90 12.06 11.87 0 500 -0.0
07/06/2023
11.90
 396,200 11.94 11.94 11.78 0 0 0
06/06/2023
11.94
 475,500 11.94 11.94 11.87 0 7,600 -0.1
05/06/2023
11.94
 416,800 11.94 12 11.87 0 2,100 -0.0
02/06/2023
11.94
 369,700 11.87 11.94 11.87 0 0 0
01/06/2023
11.87
 381,800 11.87 11.90 11.81 0 16,300 -0.3
31/05/2023
11.87
 495,200 11.94 11.94 11.71 0 5,100 -0.1
30/05/2023
11.94
 455,000 11.97 12 11.90 0 0 0
29/05/2023
11.97
 452,700 11.97 12 11.90 0 0 0
26/05/2023
11.97
 527,100 11.97 12 11.84 0 0 0
25/05/2023
11.97
 490,300 12.03 12.06 11.81 0 0 0
24/05/2023
12.03
 430,500 12 12.06 11.94 0 0 0
23/05/2023
12
 491,100 12.06 12.16 11.84 0 0 0
22/05/2023
12.06
 516,900 12.06 12.06 11.84 0 0 0
19/05/2023
12.06
 474,900 12.06 12.10 11.94 0 0 0
18/05/2023
12.06
 449,000 12 12.10 11.97 0 0 0
17/05/2023
12
 554,800 11.97 12.19 11.94 0 0 0
16/05/2023
11.97
 445,200 11.97 12.13 11.84 0 0 0
15/05/2023
11.97
 440,000 12.03 12.06 11.87 18,500 0 0.3
12/05/2023
12.03
 538,100 11.94 12.06 11.84 23,500 0 0.4
11/05/2023
11.94
 485,800 11.94 11.97 11.84 6,500 0 0.1
10/05/2023
11.94
 501,600 11.94 12 11.81 17,100 0 0.3
09/05/2023
11.94
 428,500 11.90 12 11.81 1,000 0 0.0
08/05/2023
11.90
 397,700 11.87 12 11.87 0 100 -0.0
05/05/2023
11.87
 391,800 11.94 12.06 11.87 0 0 0
04/05/2023
11.94
 336,800 11.97 12 11.78 6,100 0 0.1
28/04/2023
11.97
 350,200 11.84 12.13 11.84 9,500 0 0.2
27/04/2023
11.84
 273,500 11.84 12 11.75 12,500 0 0.2
26/04/2023
11.84
 290,800 11.94 12 11.81 2,600 0 0.0
25/04/2023
11.94
 403,000 11.94 12.06 11.84 1,600 0 0.0
24/04/2023
11.94
 321,300 12 12.06 11.84 0 0 0.2
21/04/2023
12
 324,800 11.97 12.06 11.84 10,400 0 0.2
20/04/2023
11.97
 329,400 11.97 12.03 11.81 3,300 0 0.1
19/04/2023
11.97
 336,900 12 12.03 11.87 40,100 0 0.8
18/04/2023
12
 279,100 12 12.03 11.87 19,400 0 0.4
17/04/2023
12
 238,100 11.97 12.10 11.84 15,500 0 0.3
14/04/2023
11.97
 1,128,500 11.97 12.06 11.81 11,600 0 0.2
13/04/2023
11.97
 377,900 11.94 12 11.81 17,700 0 0.3
12/04/2023
11.94
 486,700 11.94 12.06 11.81 29,200 0 0.5
11/04/2023
11.94
 454,600 11.87 11.94 11.78 0 0 0.2
10/04/2023
11.87
 447,500 11.87 12 11.78 0 0 0.2
07/04/2023
11.87
 397,300 11.90 11.97 11.75 9,500 0 0.2
06/04/2023
11.90
 361,600 11.90 11.97 11.78 4,500 0 0.1
05/04/2023
11.90
 418,000 11.87 11.94 11.75 32,600 0 0.6
04/04/2023
11.87
 299,700 11.81 11.87 11.68 32,500 0 0.6
03/04/2023
11.81
 321,500 11.78 11.87 11.68 23,400 0 0.4
31/03/2023
11.78
 316,400 11.68 11.84 11.65 30,700 0 0.6
30/03/2023
11.68
 419,000 11.65 11.87 11.62 0 0 -0.0
29/03/2023
11.65
 493,400 11.56 11.68 11.40 0 2,500 -0.0
28/03/2023
11.56
 371,600 11.52 11.65 11.43 0 0 -0.1
27/03/2023
11.52
 370,800 11.49 11.59 11.43 0 3,400 -0.1
24/03/2023
11.49
 383,400 10.98 11.49 11.02 0 20,100 -0.4
23/03/2023
10.98
 330,900 11.37 11.40 10.98 0 22,300 -0.4
22/03/2023
11.37
 389,400 11.52 11.52 11.37 0 9,600 -0.2
21/03/2023
11.52
 416,300 11.52 11.62 11.43 0 18,500 0.1
20/03/2023
11.52
 465,800 11.59 11.62 11.43 0 600 -0.0
17/03/2023
11.59
 441,300 11.52 11.65 11.46 0 0 -0.0
16/03/2023
11.52
 216,400 11.56 11.59 11.46 0 100 -0.0
15/03/2023
11.56
 428,500 11.59 11.65 11.46 0 0 0.3
14/03/2023
11.59
 454,500 11.65 11.65 11.46 0 0 0.3
13/03/2023
11.65
 433,600 11.65 11.65 11.46 15,200 0 0.3
10/03/2023
11.65
 431,900 11.65 11.65 11.46 27,900 100 0.5
09/03/2023
11.65
 484,900 11.62 11.65 11.46 27,400 0 0.5
08/03/2023
11.62
 442,000 11.62 11.65 11.46 5,100 0 0.1
07/03/2023
11.62
 387,700 11.65 11.75 11.46 0 0 0.1
06/03/2023
11.65
 415,700 11.68 11.81 11.46 6,000 0 0.1
03/03/2023
11.68
 466,600 11.71 11.87 11.43 13,300 0 0.2
02/03/2023
11.71
 459,600 11.68 11.78 11.49 17,500 0 0.3
01/03/2023
11.68
 453,200 11.68 11.68 11.49 13,300 0 0.2
28/02/2023
11.68
 468,500 11.56 11.71 11.56 0 0 0.1
27/02/2023
11.56
 452,000 11.56 11.59 11.43 0 0 0.1
24/02/2023
11.56
 428,200 11.62 11.68 11.46 0 0 0.1
23/02/2023
11.62
 356,900 11.65 11.68 11.52 0 0 0.1
22/02/2023
11.65
 374,500 11.65 11.68 11.52 5,900 0 0.1
21/02/2023
11.65
 342,500 11.68 11.68 11.52 0 0 0.0
20/02/2023
11.68
 332,400 11.65 11.68 11.52 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |