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)
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
22/09/2022
11.94
 147,900 11.94 11.94 11.81 0 0 -0.0
21/09/2022
11.94
 188,700 11.97 12 11.87 0 0 -0.0
20/09/2022
11.97
 183,200 11.87 12 11.87 0 0 -0.0
19/09/2022
11.87
 159,900 11.94 11.94 11.71 0 0 -0.0
16/09/2022
11.94
 159,600 11.94 11.97 11.81 0 26 -0.0
15/09/2022
11.94
 160,500 11.97 12.10 11.94 0 0 0.0
14/09/2022
11.97
 109,900 11.94 11.97 11.78 0 0 0.0
13/09/2022
11.94
 122,000 11.94 12.03 11.81 0 0 0.0
12/09/2022
11.94
 130,200 12 12.10 11.90 0 0 0.0
09/09/2022
12
 122,900 11.94 12.10 11.94 0 0 0.0
08/09/2022
11.94
 127,500 11.90 12 11.81 0 0 0.0
07/09/2022
11.90
 138,500 11.97 12 11.81 0 0 0.0
06/09/2022
11.97
 132,300 11.90 12.03 11.90 0 0 0.0
05/09/2022
11.90
 123,200 11.94 12 11.87 0 0 0.0
31/08/2022
11.94
 97,000 11.94 12 11.87 0 0 0.0
30/08/2022
11.94
 204,900 11.87 12 11.87 0 0 0.0
29/08/2022
11.87
 102,100 11.97 11.97 11.62 0 0 0.0
26/08/2022
11.97
 131,400 11.97 12.13 11.94 100 0 0.0
25/08/2022
11.97
 185,800 11.84 12 11.84 0 100 -0.0
24/08/2022
11.84
 135,600 11.81 11.94 11.78 0 800 -0.0
23/08/2022
11.81
 115,600 11.75 11.81 11.65 0 0 -0.0
22/08/2022
11.75
 125,700 11.81 11.84 11.56 0 0 -0.0
19/08/2022
11.81
 116,600 11.94 12.03 11.81 0 0 -0.0
18/08/2022
11.94
 112,800 12 12.03 11.84 0 0 -0.0
17/08/2022
12
 104,200 11.94 12.03 11.90 0 100 -0.0
16/08/2022
11.94
 98,400 11.94 12 11.81 0 0 -0.0
15/08/2022
11.94
 112,500 11.87 12 11.84 0 2,000 -0.0
12/08/2022
11.87
 95,100 11.94 12.03 11.84 0 0 -0.0
11/08/2022
11.94
 111,700 11.97 12.13 11.90 0 0 -0.0
10/08/2022
11.97
 102,100 11.84 12 11.78 0 700 -0.0
09/08/2022
11.84
 94,400 11.81 11.94 11.75 0 4,000 -0.1
08/08/2022
11.81
 108,600 11.78 11.87 11.75 0 0 -0.0
05/08/2022
11.78
 83,400 11.87 11.87 11.75 0 0 -0.0
04/08/2022
11.87
 92,300 11.90 12 11.81 0 0 -0.0
03/08/2022
11.90
 102,000 11.97 12.03 11.84 0 0 -0.0
02/08/2022
11.97
 87,200 12 12.06 11.87 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |