CTCP Chương Dương (cdc)

22.70
-0.20
(-0.87%)
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
(2026-02-11) 		-1.30 -5.37% 2,154,900 -2,800 -0.1
22.20
24.40
22.70
2 tháng
(2026-01-12) 		-1.50 -6.15% 5,798,700 -130,600 -3.1
22.20
24.90
22.70
3 tháng
(2025-12-15) 		-0.60 -2.55% 10,522,600 -114,100 -2.8
22.20
24.95
22.70
6 tháng
(2025-09-15) 		-1.10 -4.58% 45,106,800 -407,800 -10.8
22.20
30
22.70
12 tháng
(2025-03-18) 		9.50 70.94% 69,633,200 55,195 -0.1
11.96
30
22.70
24 tháng
(2024-03-25) 		10.11 79% 150,220,700 -742,851 -15.0
10.54
30
22.70
36 tháng
(2023-03-29) 		11.25 96.55% 282,302,300 -37,451 -0.7
10.54
30
22.70
60 tháng
(2021-04-08) 		13 131.20% 328,865,600 126,515 4.2
8.06
30
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |