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)
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
17/02/2023
11.65
 319,200 11.68 11.78 11.49 0 0 0.2
16/02/2023
11.68
 300,200 11.68 11.75 11.49 8,900 0 0.2
15/02/2023
11.68
 341,400 11.59 11.68 11.49 0 3,600 -0.1
14/02/2023
11.59
 277,000 11.59 11.71 11.52 0 3,100 -0.1
13/02/2023
11.59
 268,000 11.59 11.65 11.43 0 400 -0.0
10/02/2023
11.59
 240,800 11.68 11.68 11.49 0 0 -0.0
09/02/2023
11.68
 230,800 11.65 11.68 11.52 0 900 -0.0
08/02/2023
11.65
 231,600 11.62 11.71 11.49 0 2,300 -0.0
07/02/2023
11.62
 220,600 11.65 11.78 11.56 0 0 -0.1
06/02/2023
11.65
 299,700 11.68 11.78 11.49 0 3,500 -0.1
03/02/2023
11.68
 245,000 11.81 11.81 11.56 0 3,600 -0.1
02/02/2023
11.81
 232,100 11.75 11.84 11.56 0 4,300 -0.1
01/02/2023
11.75
 316,800 11.87 11.97 11.56 0 2,000 -0.0
31/01/2023
11.87
 310,300 11.90 12 11.78 0 0 0.3
30/01/2023
11.90
 321,900 11.97 12.06 11.75 0 0 0.3
27/01/2023
11.97
 286,200 11.81 12.19 11.84 14,200 0 0.3
19/01/2023
11.81
 415,800 11.81 11.90 11.62 16,000 0 0.3
18/01/2023
11.81
 303,700 11.71 11.87 11.65 19,600 0 0.4
17/01/2023
11.71
 274,900 11.75 11.81 11.56 0 0 0.0
16/01/2023
11.75
 277,900 11.75 11.81 11.56 0 0 0.0
13/01/2023
11.75
 283,800 11.75 11.87 11.56 0 0 0.0
12/01/2023
11.75
 268,600 11.75 11.75 11.56 0 0 0.0
11/01/2023
11.75
 219,000 11.75 11.78 11.56 0 0 0.0
10/01/2023
11.75
 277,700 11.71 11.87 11.56 0 0 0.0
09/01/2023
11.71
 241,600 11.71 11.87 11.65 1,700 0 0.0
06/01/2023
11.71
 217,500 11.75 11.75 11.56 2,900 0 0.1
05/01/2023
11.75
 236,400 11.75 11.75 11.65 3,800 0 0.1
04/01/2023
11.75
 235,500 11.75 11.75 11.56 2,500 200 0.0
03/01/2023
11.75
 219,800 11.59 11.78 11.56 7,400 1,000 0.1
30/12/2022
11.59
 222,600 11.71 11.81 11.59 0 3,800 -0.1
29/12/2022
11.71
 194,000 11.75 11.75 11.62 0 2,000 -0.0
28/12/2022
11.75
 188,900 11.78 11.90 11.65 0 0 -0.0
27/12/2022
11.78
 196,900 11.71 11.87 11.68 0 100 -0.0
26/12/2022
11.71
 181,600 11.81 11.81 11.62 0 1,800 -0.0
23/12/2022
11.81
 178,400 11.81 11.81 11.65 0 0 -0.0
22/12/2022
11.81
 151,800 11.81 11.94 11.75 0 300 -0.0
21/12/2022
11.81
 181,800 11.81 11.94 11.75 1,400 0 0.0
20/12/2022
11.81
 151,900 11.84 11.94 11.75 200 0 0.0
19/12/2022
11.84
 166,200 11.75 11.94 11.71 3,400 0 0.1
16/12/2022
11.75
 157,400 11.75 11.75 11.65 0 0 -0.0
15/12/2022
11.75
 174,500 11.68 11.84 11.62 0 1,600 -0.0
14/12/2022
11.68
 158,600 11.62 11.81 11.59 0 2,600 -0.0
13/12/2022
11.62
 150,800 11.65 11.71 11.56 0 200 -0.0
12/12/2022
11.65
 158,000 11.68 11.71 11.62 0 0 -0.0
09/12/2022
11.68
 140,500 11.65 11.68 11.59 0 1,300 -0.0
08/12/2022
11.65
 159,600 11.68 11.94 11.62 0 2,800 -0.1
07/12/2022
11.68
 156,400 11.68 11.78 11.59 0 1,100 -0.0
06/12/2022
11.68
 176,400 11.87 11.94 11.68 0 2,400 -0.0
05/12/2022
11.87
 194,700 11.78 11.97 11.78 2,300 8 0.0
02/12/2022
11.78
 168,000 11.68 11.81 11.65 9,500 0 0.2
01/12/2022
11.68
 133,400 11.71 11.78 11.62 8,700 0 0.2
30/11/2022
11.71
 175,400 11.68 11.75 11.59 7,000 0 0.1
29/11/2022
11.68
 149,100 11.68 11.75 11.52 4,200 0 0.1
28/11/2022
11.68
 162,200 11.43 11.78 11.46 11,800 0 0.2
25/11/2022
11.43
 147,000 11.43 11.56 11.37 0 2,000 -0.0
24/11/2022
11.43
 145,400 11.37 11.46 11.27 3,100 0 0.1
23/11/2022
11.37
 142,700 11.30 11.49 11.27 6,400 0 0.1
22/11/2022
11.30
 144,500 11.30 11.43 11.17 10,100 0 0.2
21/11/2022
11.30
 118,200 11.30 11.40 11.21 1,900 0 0.0
18/11/2022
11.30
 138,500 11.43 11.49 11.14 1,000 0 0.0
17/11/2022
11.43
 134,600 11.21 11.49 11.21 4,400 0 0.1
16/11/2022
11.21
 191,800 11.17 11.37 10.83 5,200 0 0.1
15/11/2022
11.17
 171,600 11.17 11.17 10.86 400 0 0.0
14/11/2022
11.17
 143,300 11.21 11.30 10.60 0 2,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |