CTCP Chương Dương (cdc)

18.70
0.30
(1.63%)
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
(2026-05-13) 		-3.10 -14.42% 3,086,500 -37,700 0
18.15
22.10
18.70
2 tháng
(2026-04-13) 		2.51 15.82% 14,824,900 -3,464 0
15.89
22.10
18.70
3 tháng
(2026-03-16) 		2.99 19.41% 21,527,700 -167,864 -3.4
14.73
22.10
18.70
6 tháng
(2025-12-15) 		2.38 14.84% 32,151,000 -277,664 -6.2
14.73
22.10
18.70
12 tháng
(2025-06-17) 		9.37 103.67% 87,700,400 -83,164 -3.0
8.15
22.10
18.70
24 tháng
(2024-06-24) 		9.89 116.31% 141,807,400 -771,015 -15.6
7.19
22.10
18.70
36 tháng
(2023-06-28) 		10.48 132.26% 278,477,800 -573,015 -11.5
7.19
22.10
18.70
60 tháng
(2021-07-08) 		12.56 214.84% 349,884,400 -42,949 0.8
5.50
22.10
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
8.83
 680,800 8.81 8.92 8.72 8,500 0 0.2
08/01/2024
8.81
 740,400 8.68 8.83 8.68 39,700 800 0.8
05/01/2024
8.66
 707,800 8.68 8.74 8.64 1,000 0 0.0
04/01/2024
8.68
 660,600 8.66 8.68 8.61 9,400 100 0.2
03/01/2024
8.66
 736,100 8.61 8.66 8.53 0 0 0
02/01/2024
8.64
 722,500 8.68 8.68 8.53 0 8,500 -0.2
29/12/2023
8.68
 527,700 8.64 8.68 8.48 0 23,200 -0.5
28/12/2023
8.64
 722,500 8.68 8.68 8.48 0 34,600 -0.7
27/12/2023
8.68
 1,006,600 8.59 8.68 8.07 0 41,500 -0.8
26/12/2023
8.59
 689,400 8.70 8.72 8.53 0 4,100 -0.1
25/12/2023
8.70
 776,600 8.70 8.74 8.59 17,200 0 0.3
22/12/2023
8.70
 752,500 8.66 8.74 8.59 13,800 0 0.3
21/12/2023
8.66
 678,800 8.66 8.68 8.61 0 0 0
20/12/2023
8.66
 702,100 8.66 8.72 8.61 0 0 0
19/12/2023
8.66
 682,200 8.59 8.66 8.53 0 0 0
18/12/2023
8.59
 773,700 8.59 8.66 8.44 257,000 0 5.0
15/12/2023
8.59
 638,500 8.61 8.66 8.57 0 0 0
14/12/2023
8.61
 729,200 8.59 8.70 8.46 0 21,100 -0.4
13/12/2023
8.59
 680,300 8.61 8.61 8.44 0 68,000 -1.3
12/12/2023
8.61
 810,100 8.70 8.70 8.42 0 65,400 -1.3
11/12/2023
8.70
 715,100 8.68 8.72 8.53 0 28,400 -0.6
08/12/2023
8.68
 720,600 8.72 8.79 8.55 0 25,200 -0.5
07/12/2023
8.72
 717,300 8.74 8.77 8.53 0 30,300 -0.6
06/12/2023
8.74
 751,000 8.68 8.74 8.46 0 55,000 -1.1
05/12/2023
8.68
 700,600 8.68 8.70 8.48 0 65,400 -1.3
04/12/2023
8.68
 729,100 8.61 8.72 8.59 0 20,400 -0.4
01/12/2023
8.61
 721,800 8.68 8.83 8.61 0 5,400 -0.1
30/11/2023
8.68
 687,000 8.74 8.85 8.68 12,600 0 0.3
29/11/2023
8.74
 721,600 8.77 8.87 8.72 39,200 0 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |