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)
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
11/11/2022
11.21
 171,200 11.43 11.49 11.21 0 200 -0.0
10/11/2022
11.43
 183,500 11.59 11.59 11.30 0 100 -0.0
09/11/2022
11.59
 163,400 11.43 11.62 11.43 1,000 0 0.0
08/11/2022
11.43
 162,600 11.40 11.43 11.30 0 0 -0.0
07/11/2022
11.40
 170,400 11.43 11.49 11.30 0 2,500 -0.0
04/11/2022
11.43
 185,200 11.56 11.56 11.33 0 13,400 -0.2
03/11/2022
11.56
 220,800 11.56 11.59 11.43 0 3,600 -0.1
02/11/2022
11.56
 185,100 11.56 11.62 11.40 0 5,600 -0.1
01/11/2022
11.56
 237,000 11.27 11.65 11.24 6,300 0 0.1
31/10/2022
11.27
 218,800 11.43 11.49 11.27 0 6,000 -0.1
28/10/2022
11.43
 173,800 11.43 11.62 11.37 0 10,300 -0.2
27/10/2022
11.43
 121,500 11.56 11.65 11.40 0 6,500 -0.1
26/10/2022
11.56
 118,400 11.59 11.71 11.40 0 10,000 -0.2
25/10/2022
11.59
 117,500 11.56 11.68 11.33 6,300 0 0.1
24/10/2022
11.56
 146,300 11.75 11.75 11.49 5,600 2,100 0.1
21/10/2022
11.75
 132,900 11.87 11.87 11.62 0 7,100 -0.1
20/10/2022
11.87
 112,700 11.84 11.90 11.68 0 9,100 -0.2
19/10/2022
11.84
 132,700 11.94 12 11.81 0 0 0
18/10/2022
11.94
 145,800 11.68 12.03 11.71 3,800 0 0.1
17/10/2022
11.68
 136,200 11.81 11.81 11.62 8,400 0 0.2
14/10/2022
11.81
 251,100 11.71 11.87 11.68 15,300 0 0.3
13/10/2022
11.71
 133,900 11.49 11.71 11.43 10,300 0 0.2
12/10/2022
11.49
 90,600 11.30 11.49 11.30 7,800 1,000 0.1
11/10/2022
11.30
 335,600 11.43 11.43 11.27 0 0 -0.0
10/10/2022
11.43
 1,064,300 11.37 11.49 11.33 0 900 -0.0
07/10/2022
11.37
 116,900 11.71 11.71 11.27 0 0 0.3
06/10/2022
11.71
 179,200 11.75 11.81 11.56 0 0 0.3
05/10/2022
11.75
 171,200 11.46 11.75 11.52 14,900 0 0.3
04/10/2022
11.46
 148,000 11.43 11.52 11.33 0 0 0.0
03/10/2022
11.43
 154,400 11.52 11.59 11.37 0 0 0.0
30/09/2022
11.52
 143,100 11.33 11.52 11.27 0 0 0.0
29/09/2022
11.33
 193,400 11.40 11.75 11.33 0 0 0.0
28/09/2022
11.40
 200,200 11.75 11.75 11.40 500 0 0.0
27/09/2022
11.75
 162,500 11.81 11.90 11.71 0 0 -0.0
26/09/2022
11.81
 181,700 11.90 11.90 11.71 0 0 -0.0
23/09/2022
11.90
 203,600 11.94 12.10 11.84 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |