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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |