CTCP Chương Dương (cdc)

19.60
-0.10
(-0.51%)
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
(2024-04-10) 		-0.25 -1.25% 8,879,000 139,100 2.7
19.50
19.95
19.60
2 tháng
(2024-03-11) 		-0.50 -2.48% 19,616,700 179,500 3.5
19.50
20.25
19.60
3 tháng
(2024-02-15) 		-0.50 -2.48% 28,810,800 325,200 6.4
19.50
20.30
19.60
6 tháng
(2023-11-13) 		-0.45 -2.23% 72,606,700 377,900 7.5
19.50
20.45
19.60
12 tháng
(2023-05-16) 		0.85 4.51% 134,352,100 527,400 10.6
18.10
20.45
19.60
24 tháng
(2022-05-23) 		2 11.30% 188,316,300 1,063,966 23.8
16.30
20.45
19.60
36 tháng
(2021-05-26) 		5.25 36.33% 193,311,700 1,065,866 23.0
12.70
20.45
19.60
60 tháng
(2019-06-06) 		10.66 117.80% 198,780,480 1,075,226 23.3
7.78
20.45
19.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
19.60
-0.10
 484,200 19.70 19.75 19.35 6,800 11,400 -0.1
#2 09/05/2024
19.70
-0.05
 512,900 19.75 19.90 19.40 10,000 5,300 0.1
#3 08/05/2024
19.75
0
 541,400 19.75 19.85 19.40 113,600 16,000 1.9
#4 07/05/2024
19.75
-0.05
 462,500 19.80 19.95 19.40 13,500 10,300 0.1
#5 06/05/2024
19.80
0.25
 574,400 19.55 19.80 19.40 91,600 27,200 1.3
#6 03/05/2024
19.55
-0.05
 636,100 19.60 19.65 19.20 11,100 15,300 -0.1
#7 02/05/2024
19.60
0.10
 543,100 19.50 19.60 19.30 23,700 20,300 0.1
#8 26/04/2024
19.50
-0.35
 556,900 19.80 19.80 19.35 1,300 34,100 -0.6
#9 25/04/2024
19.85
-0.05
 587,700 19.90 19.95 19.50 20,900 8,400 0.2
#10 24/04/2024
19.90
0.30
 478,100 19.60 19.95 19.55 0 2,500 -0.0
#11 23/04/2024
19.60
0
 534,900 19.60 19.60 19.30 34,500 30,800 0.1
#12 22/04/2024
19.60
0.10
 418,400 19.55 19.75 19.45 0 16,900 -0.3
#13 19/04/2024
19.50
-0.30
 543,800 19.75 19.85 19.50 0 24,700 -0.5
#14 17/04/2024
19.80
0
 500,100 19.75 19.90 19.55 2,600 8,900 -0.1
#15 16/04/2024
19.80
0
 463,300 19.80 19.85 19.50 6,800 27,800 -0.4
#16 15/04/2024
19.80
-0.15
 369,500 19.95 20 19.65 9,000 21,700 -0.3
#17 12/04/2024
19.95
0
 416,200 19.95 20.05 19.65 31,200 12,100 0.4
#18 11/04/2024
19.95
0
 304,900 19.95 20 19.65 13,000 1,800 0.2
#19 10/04/2024
19.95
0
 434,800 19.95 19.95 19.65 45,700 5,300 0.8
#20 09/04/2024
19.95
0
 454,000 19.95 20 19.65 34,000 100 0.7
#21 08/04/2024
19.95
0
 494,600 19.95 20 19.65 12,100 100 0.2
#22 05/04/2024
19.95
-0.05
 503,400 20 20.05 19.70 37,800 1,700 0.7
#23 04/04/2024
20
0
 493,100 20 20 19.80 26,100 800 0.5
#24 03/04/2024
20
0.05
 490,100 19.95 20.10 19.80 8,200 1,400 0.1
#25 02/04/2024
19.95
0
 525,900 19.95 19.95 19.75 0 4,700 -0.1
#26 01/04/2024
19.95
-0.05
 450,000 19.80 20.10 19.50 1,800 9,200 -0.1
#27 29/03/2024
20
0
 490,100 20 20.15 19.85 0 15,500 -0.3
#28 28/03/2024
20
0.05
 392,700 19.95 20.10 19.90 0 9,300 -0.2
#29 27/03/2024
19.95
-0.10
 511,900 20.05 20.10 19.95 0 2,600 -0.1
#30 26/03/2024
20.05
-0.10
 499,900 20.15 20.15 19.75 1,300 5,500 -0.1
#31 25/03/2024
20.15
-0.10
 522,000 20.25 20.30 19.90 0 10,800 -0.2
#32 22/03/2024
20.25
0.05
 469,900 20.20 20.25 19.90 8,400 500 0.2
#33 21/03/2024
20.20
0.05
 387,100 20.15 20.20 19.85 7,100 2,900 0.1
#34 20/03/2024
20.15
0
 549,100 20.15 20.15 19.85 12,200 600 0.2
#35 19/03/2024
20.15
0
 547,000 20.15 20.15 19.85 0 20,400 -0.4
#36 18/03/2024
20.15
0
 520,400 20.15 20.15 19.85 0 27,600 -0.6
#37 15/03/2024
20.15
0
 460,300 20.15 20.15 19.90 0 6,600 -0.1
#38 14/03/2024
20.15
0
 429,100 20.15 20.20 19.85 9,700 0 0.2
#39 13/03/2024
20.15
-0.05
 494,200 20.20 20.30 20 13,900 2,600 0.2
#40 12/03/2024
20.20
0
 591,600 20.20 20.30 19.95 20,200 16,100 0.1
#41 11/03/2024
20.20
0
 461,300 20.20 20.30 19.85 0 13,400 -0.3
#42 08/03/2024
20.20
0
 412,400 20.20 20.30 20.05 0 11,300 -0.2
#43 07/03/2024
20.20
-0.05
 476,800 20.25 20.35 20.05 45,200 1,000 0.9
#44 06/03/2024
20.25
0
 407,800 20.25 20.35 20 34,000 2,900 0.6
#45 05/03/2024
20.25
0
 538,000 20.25 20.30 19.90 20,600 0 0.4
#46 04/03/2024
20.25
0.10
 580,500 20.15 20.30 20 400 7,800 -0.1
#47 01/03/2024
20.15
0.15
 613,300 20 20.20 19.90 3,900 23,700 -0.4
#48 29/02/2024
20
0
 552,700 20 20.20 19.95 0 21,600 -0.4
#49 28/02/2024
20
-0.05
 483,300 20.05 20.10 19.75 0 17,000 -0.3
#50 27/02/2024
20.05
-0.15
 530,400 20.20 20.20 19.85 5,400 18,500 -0.3
#51 26/02/2024
20.20
0
 569,500 20.20 20.25 19.90 1,300 28,700 -0.5
#52 23/02/2024
20.20
-0.05
 552,600 20.25 20.40 20 11,800 11,800 -0.0
#53 22/02/2024
20.25
0
 467,100 20.25 20.40 20 35,800 3,200 0.7
#54 21/02/2024
20.25
-0.05
 772,300 20.30 20.35 20 15,400 4,700 0.2
#55 20/02/2024
20.30
0.05
 625,600 20.25 20.50 20.05 75,600 0 1.5
#56 19/02/2024
20.25
0.05
 548,800 20.20 20.30 20.10 0 0 0
#57 16/02/2024
20.20
0
 540,200 20.20 20.25 19.85 39,600 2,100 0.7
#58 15/02/2024
20.20
0
 522,800 20.20 20.20 19.95 18,200 7,200 0.2
#59 07/02/2024
20.20
0.10
 616,000 20.10 20.25 20.05 0 9,000 -0.2
#60 06/02/2024
20.10
-0.05
 559,400 20.15 20.25 19.95 0 13,400 -0.3
#61 05/02/2024
20.15
-0.05
 780,800 20.20 20.30 20.05 2,900 16,500 -0.3
#62 02/02/2024
20.20
0
 848,600 20.20 20.25 19.05 13,400 19,900 -0.1
#63 01/02/2024
20.20
0
 805,000 20.20 20.55 19.95 3,900 47,000 -0.9
#64 31/01/2024
20.20
-0.15
 685,700 20.35 20.40 19.05 33,300 28,500 0.1
#65 30/01/2024
20.35
-0.10
 716,500 20.45 20.50 20.05 38,200 7,700 0.6
#66 29/01/2024
20.45
0.15
 1,180,300 20.30 20.50 19 55,900 4,300 1.0
#67 26/01/2024
20.30
0.05
 877,300 20.25 20.55 20 17,000 8,900 0.2
#68 25/01/2024
20.25
-0.10
 766,000 20.35 20.35 20 6,200 4,700 0.0
#69 24/01/2024
20.35
0.05
 592,700 20.30 20.35 20 35,800 5,300 0.6
#70 23/01/2024
20.30
0
 540,900 20.30 20.35 20.05 3,900 6,500 -0.1
#71 22/01/2024
20.30
-0.10
 522,600 20.40 20.45 20 22,900 2,100 0.4
#72 19/01/2024
20.40
0.05
 558,800 20.35 20.55 20.20 33,800 0 0.7
#73 18/01/2024
20.35
0.05
 606,200 20.30 20.45 20 42,400 0 0.9
#74 17/01/2024
20.30
0.05
 661,800 20.25 20.40 20 30,100 0 0.6
#75 16/01/2024
20.25
0.05
 594,000 20.20 20.25 20.10 0 3,700 -0.1
#76 15/01/2024
20.20
0
 546,100 20.20 20.25 20.05 0 6,900 -0.1
#77 12/01/2024
20.20
-0.05
 655,100 20.25 20.30 20.10 0 200 -0.0
#78 11/01/2024
20.25
-0.15
 718,600 20.40 20.50 20.05 15,700 0 0.3
#79 10/01/2024
20.40
0
 710,800 20.40 20.55 20.20 11,900 0 0.2
#80 09/01/2024
20.40
0.05
 680,800 20.35 20.60 20.15 8,500 0 0.2
#81 08/01/2024
20.35
0.35
 740,400 20 20.40 20.05 39,700 800 0.8
#82 05/01/2024
20
-0.05
 707,800 20.05 20.20 19.95 1,000 0 0.0
#83 04/01/2024
20.05
0.05
 660,600 20 20.05 19.90 9,400 100 0.2
#84 03/01/2024
20
0.05
 736,100 19.95 20 19.70 0 0 0
#85 02/01/2024
19.95
-0.10
 722,500 20.05 20.05 19.70 0 8,500 -0.2
#86 29/12/2023
20.05
0.10
 527,700 19.95 20.05 19.60 0 23,200 -0.5
#87 28/12/2023
19.95
-0.10
 722,500 20.05 20.05 19.60 0 34,600 -0.7
#88 27/12/2023
20.05
0.20
 1,006,600 19.85 20.05 18.65 0 41,500 -0.8
#89 26/12/2023
19.85
-0.25
 689,400 20.10 20.15 19.70 0 4,100 -0.1
#90 25/12/2023
20.10
0
 776,600 20.10 20.20 19.85 17,200 0 0.3
#91 22/12/2023
20.10
0.10
 752,500 20 20.20 19.85 13,800 0 0.3
#92 21/12/2023
20
0
 678,800 20 20.05 19.90 0 0 0
#93 20/12/2023
20
0
 702,100 20 20.15 19.90 0 0 0
#94 19/12/2023
20
0.15
 682,200 19.85 20 19.70 0 0 0
#95 18/12/2023
19.85
0
 773,700 19.85 20 19.50 257,000 0 5.0
#96 15/12/2023
19.85
-0.05
 638,500 19.90 20 19.80 0 0 0
#97 14/12/2023
19.90
0.05
 729,200 19.85 20.10 19.55 0 21,100 -0.4
#98 13/12/2023
19.85
-0.05
 680,300 19.90 19.90 19.50 0 68,000 -1.3
#99 12/12/2023
19.90
-0.20
 810,100 20.10 20.10 19.45 0 65,400 -1.3
#100 11/12/2023
20.10
0.05
 715,100 20.05 20.15 19.70 0 28,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc