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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |