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)
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
01/08/2022
12
 110,700 11.94 12.13 11.94 0 0 -0.0
29/07/2022
11.94
 90,300 11.97 12.03 11.84 0 0 -0.0
28/07/2022
11.97
 180,900 11.81 12 11.81 0 0 -0.0
27/07/2022
11.81
 102,400 11.81 11.84 11.65 0 0 -0.0
26/07/2022
11.81
 98,000 11.75 11.90 11.71 0 0 -0.0
25/07/2022
11.75
 100,300 11.81 11.87 11.65 0 0 -0.0
22/07/2022
11.81
 109,200 11.78 11.87 11.71 0 0 -0.0
21/07/2022
11.78
 114,400 11.68 11.81 11.65 0 0 -0.0
20/07/2022
11.68
 94,700 11.68 11.81 11.56 0 0 -0.0
19/07/2022
11.68
 95,500 11.62 11.71 11.56 0 0 -0.0
18/07/2022
11.62
 95,100 11.59 11.68 11.59 0 0 -0.0
15/07/2022
11.59
 164,400 11.33 11.68 11.30 0 200 -0.0
14/07/2022
11.33
 113,800 11.33 11.33 11.17 0 0 0
13/07/2022
11.33
 134,600 11.24 11.37 11.17 0 0 0
12/07/2022
11.24
 132,900 11.11 11.27 11.05 0 0 0
11/07/2022
11.11
 109,200 11.14 11.24 10.89 0 0 0
08/07/2022
11.14
 120,500 10.92 11.27 10.92 0 0 0
07/07/2022
10.92
 71,500 10.92 10.98 10.79 0 0 0
06/07/2022
10.92
 102,500 10.95 10.98 10.83 0 0 0
05/07/2022
10.95
 106,400 10.92 11.05 10.79 0 0 0
04/07/2022
10.92
 95,900 10.86 11.02 10.79 0 0 0
01/07/2022
10.86
 85,000 10.92 10.95 10.76 0 0 0
30/06/2022
10.92
 87,300 10.95 10.95 10.83 0 0 0
29/06/2022
10.95
 101,500 10.95 10.95 10.79 0 0 0
28/06/2022
10.95
 117,300 10.92 10.98 10.83 0 0 0
27/06/2022
10.92
 101,300 10.95 11.08 10.86 0 0 0
24/06/2022
10.95
 122,400 10.86 11.08 10.86 0 0 0
23/06/2022
10.86
 144,500 10.79 10.95 10.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |