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
(2025-11-05) 		-3.50 -12.11% 9,877,600 -213,300 -6.0
25.40
28.90
25.50
2 tháng
(2025-10-06) 		-1.60 -5.93% 20,492,500 -103,200 -1.9
24.95
30
25.50
3 tháng
(2025-09-08) 		0.98 4.03% 37,450,500 201,400 6.0
22.92
30
25.50
6 tháng
(2025-06-09) 		12.23 92.91% 53,822,800 241,700 4.4
11.96
30
25.50
12 tháng
(2024-12-10) 		14.80 139.55% 62,075,800 115,149 2.2
10.54
30
25.50
24 tháng
(2023-12-18) 		12.80 101.54% 177,844,900 -37,451 -0.2
10.54
30
25.50
36 tháng
(2022-12-21) 		13.59 115.08% 290,281,100 227,549 7.6
10.54
30
25.50
60 tháng
(2020-12-31) 		13.46 112.79% 317,954,890 293,895 8.3
8.06
30
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
10.79
 146,200 10.67 10.79 10.67 0 0 0
21/06/2022
10.67
 84,500 10.95 10.98 10.67 0 0 0
20/06/2022
10.95
 93,100 10.92 11.05 10.86 0 0 0
17/06/2022
10.92
 89,200 11.02 11.02 10.83 0 0 0
16/06/2022
11.02
 74,900 10.92 11.08 10.86 0 0 0
15/06/2022
10.92
 134,100 10.92 10.98 10.79 0 0 0
14/06/2022
10.92
 61,800 10.92 10.98 10.83 0 0 0
13/06/2022
10.92
 74,200 10.98 10.98 10.79 0 0 0
10/06/2022
10.98
 96,100 10.79 10.98 10.70 0 0 0
09/06/2022
10.79
 86,000 10.70 10.89 10.70 0 0 0
08/06/2022
10.70
 93,600 10.35 10.76 10.44 0 0 0
07/06/2022
10.35
 42,000 10.57 10.57 10.32 0 0 0
06/06/2022
10.57
 112,200 10.57 10.76 10.54 0 0 0
03/06/2022
10.57
 74,800 11.11 11.11 10.57 0 0 0
02/06/2022
11.11
 107,600 11.17 11.21 11.02 0 0 0
01/06/2022
11.17
 85,900 11.14 11.24 11.08 0 0 0
31/05/2022
11.14
 105,600 11.24 11.30 11.14 0 0 0
30/05/2022
11.24
 116,200 11.17 11.27 11.02 0 0 0
27/05/2022
11.17
 147,700 11.30 11.37 11.17 0 0 0
26/05/2022
11.30
 117,200 11.30 11.37 11.17 0 0 0
25/05/2022
11.30
 64,600 11.27 11.30 11.11 0 0 0
24/05/2022
11.27
 73,300 11.24 11.30 11.11 0 0 0
23/05/2022
11.24
 80,600 11.30 11.33 11.11 0 0 0
20/05/2022
11.30
 64,300 11.27 11.37 11.21 0 0 0
19/05/2022
11.27
 55,200 11.21 11.27 10.95 0 0 0
18/05/2022
11.21
 51,300 11.11 11.33 11.05 0 0 0
17/05/2022
11.11
 53,800 10.79 11.14 10.76 0 0 0
16/05/2022
10.79
 51,500 10.48 10.89 10.48 0 0 0
13/05/2022
10.48
 73,100 10.70 10.73 10.44 0 0 0
12/05/2022
10.70
 30,400 10.70 10.73 10.57 0 0 0
11/05/2022
10.70
 37,400 10.54 10.79 10.57 0 0 0
10/05/2022
10.54
 31,700 10.38 10.54 10.32 0 100 -0.0
09/05/2022
10.38
 30,900 10.41 10.41 10.16 0 0 0
06/05/2022
10.41
 39,000 10.60 10.60 10.16 0 0 0
05/05/2022
10.60
 45,600 10.76 10.76 10.32 0 0 0
04/05/2022
10.76
 43,200 10.86 10.86 10.54 0 4,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |