CTCP Chương Dương (cdc)

17
-0.50
(-2.86%)
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
(2024-10-16) 		0.35 2.02% 6,204,800 -28,500 -0.5
16.90
17.90
17
2 tháng
(2024-09-16) 		-0.05 -0.28% 15,061,000 45,700 0.7
16.90
17.90
17
3 tháng
(2024-08-19) 		-0.90 -4.85% 23,393,400 -181,900 -3.4
16.90
18.55
17
6 tháng
(2024-05-20) 		-2.20 -11.08% 52,994,700 -827,300 -15.7
16.90
19.95
17
12 tháng
(2023-11-21) 		-2.60 -12.84% 124,848,500 -642,200 -12.0
16.90
20.45
17
24 tháng
(2022-11-28) 		-0.75 -4.08% 226,272,200 25,492 3.6
16.90
20.45
17
36 tháng
(2021-12-01) 		0.55 3.22% 247,715,700 -153,734 1.1
15.70
20.45
17
60 tháng
(2019-12-12) 		6.74 61.80% 254,912,220 60,366 3.9
8.25
20.45
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
15.70
 5,000 15.55 16 15.60 0 0 0
09/04/2021
15.55
 18,600 15.60 16 15.55 0 0 0
08/04/2021
15.60
 2,700 15.90 15.90 15.60 0 0 0
07/04/2021
15.90
 18,200 15.70 15.90 15.75 0 0 0
06/04/2021
15.70
 8,700 15.75 15.80 15.70 0 0 0
05/04/2021
15.75
 9,300 15.80 16 15.65 0 0 0
02/04/2021
15.80
 11,700 15.80 15.80 15.60 0 0 0
01/04/2021
15.80
 7,600 15.55 15.85 15.50 0 0 0
31/03/2021
15.55
 3,500 15.80 15.80 15.45 0 0 0
30/03/2021
15.80
 10,300 15.85 15.85 15.60 0 0 0
29/03/2021
15.85
 8,700 15.60 15.85 15.30 0 0 0
26/03/2021
15.60
 6,400 15.90 15.90 14.95 0 0 0
25/03/2021
15.90
 1,700 15.90 15.95 15.60 0 0 0
24/03/2021
15.90
 14,000 15.55 16 15.50 500 0 0.0
23/03/2021
15.55
 12,800 15.80 15.90 15.50 0 0 0
22/03/2021
15.80
 9,300 15.80 15.80 15.50 0 0 0
19/03/2021
15.80
 5,100 15.95 15.95 15.80 0 0 0
18/03/2021
15.95
 16,100 15.85 16 15.10 0 0 0
17/03/2021
15.85
 17,900 16.10 16.10 15.85 1,000 0 0.0
16/03/2021
16.10
 22,200 16.20 16.20 15.90 0 0 0
15/03/2021
16.20
 29,000 16.10 16.40 15.90 0 0 0
12/03/2021
16.10
 9,100 16 16.10 15.80 0 0 0
11/03/2021
16
 7,900 15.90 16 15.85 0 0 0
10/03/2021
15.90
 25,800 16 16.10 15.90 0 0 0
09/03/2021
16
 39,100 15.80 16.20 15.70 0 0 0
08/03/2021
15.80
 37,800 15.90 16.10 15.70 0 0 0
05/03/2021
15.90
 8,800 15.60 16 15.50 0 0 0
04/03/2021
15.60
 65,700 15.70 16 15.60 0 0 0
03/03/2021
15.70
 38,400 15.80 16 15.70 0 0 0
02/03/2021
15.80
 18,600 15.90 16 15.70 0 0 0
01/03/2021
15.90
 20,100 15.30 16 15.30 0 0 0
26/02/2021
15.30
 9,100 15.35 15.60 15 0 0 0
25/02/2021
15.35
 23,200 15.70 15.70 15.35 0 0 0
24/02/2021
15.70
 10,000 15.90 15.90 15.70 0 0 0
23/02/2021
15.90
 14,000 15.90 16.20 15.85 1,200 0 0.0
22/02/2021
15.90
 38,600 15.90 16.20 15.85 0 0 0
19/02/2021
15.90
 45,600 15.90 16 15.60 0 200 -0.0
18/02/2021
15.90
 29,800 15.90 16 15.75 0 0 0
17/02/2021
15.90
 12,000 15.30 15.90 15.30 0 0 0
09/02/2021
15.30
 31,600 15.50 15.55 15 0 2,700 -0.0
08/02/2021
15.50
 33,600 16.30 16.30 15.30 600 0 0.0
05/02/2021
16.30
 28,600 16.50 16.50 15.80 0 800 -0.0
04/02/2021
16.50
 5,400 16.85 16.85 16.30 0 0 0
03/02/2021
16.85
 20,700 15.80 16.85 15.90 0 0 0
02/02/2021
15.80
 10,100 16.90 16.90 15.75 0 0 0
01/02/2021
16.90
 17,800 16.30 17 15.25 0 0 0
29/01/2021
16.30
 5,400 17 17 16.20 0 0 0
28/01/2021
17
 53,400 17 17 15.85 0 0 0
27/01/2021
17
 8,500 17.90 18 17 0 0 0
26/01/2021
17.90
 2,900 18.10 18.10 17.50 0 0 0
25/01/2021
18.10
 23,400 17.90 18.20 17.60 0 0 0
22/01/2021
17.90
 29,200 16.95 18.10 17.50 0 1,400 -0.0
21/01/2021
16.95
 5,700 15.85 16.95 16.95 0 0 0
20/01/2021
15.85
 71,100 17 17.80 15.85 0 0 0
19/01/2021
17
 25,900 18.20 18.20 17 0 0 0
18/01/2021
18.20
 57,600 18.75 18.75 18.20 300 0 0.0
15/01/2021
18.75
 15,500 18.60 19.20 18.30 4,000 0 0.1
14/01/2021
18.60
 50,700 18.05 18.90 18.05 0 0 0
13/01/2021
18.05
 37,900 18.20 18.20 18 0 0 0
12/01/2021
18.20
 30,900 18.20 18.20 17.90 1,000 0 0.0
11/01/2021
18.20
 25,100 18.20 18.50 17.95 0 0 0
08/01/2021
18.20
 8,300 18.20 18.60 17.85 200 0 0.0
07/01/2021
18.20
 32,700 17.60 18.50 17.75 1,700 0 0.0
06/01/2021
17.60
 124,500 18.70 18.70 17.60 0 500 -0.0
05/01/2021
18.70
 47,200 18.90 18.90 17.80 0 0 0
04/01/2021
18.90
 29,000 18.80 19.30 18.50 0 0 0
31/12/2020
18.80
 20,590 18.40 18.90 18.40 80 0 0.0
30/12/2020
18.40
 84,380 19 19 17.95 20 0 0.0
29/12/2020
19
 88,820 19.60 19.65 19 0 0 0
28/12/2020
19.60
 51,930 20.05 20.05 19.05 0 0 0
25/12/2020
20.05
 57,180 20.10 20.80 20.05 0 0 0
24/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
24/12/2020
20.10
 153,540 18.79 20.10 19.50 0 7,040 -0.1
23/12/2020
18.79
 122,010 18.86 18.93 18.43 0 0 0
22/12/2020
18.86
 171,570 18.79 19.29 18.43 0 0 0
21/12/2020
18.79
 183,330 18.21 19.21 18.39 500 0 0.0
18/12/2020
18.21
 222,070 17.04 18.21 17 0 0 0
17/12/2020
17.04
 67,650 17 17.50 17 0 0 0
16/12/2020
17
 61,810 17.14 17.39 16.93 0 0 0
15/12/2020
17.14
 222,890 17.25 17.71 16.57 100 0 0.0
14/12/2020
17.25
 131,510 17.64 17.86 16.93 0 0 0
11/12/2020
17.64
 279,850 17.54 18.75 17.54 8,190 0 0.2
10/12/2020
17.54
 269,450 16.39 17.54 17.04 0 0 0
09/12/2020
16.39
 54,960 15.32 16.39 15.89 0 0 0
08/12/2020
15.32
 1,440 15.04 15.36 15.21 0 0 0
07/12/2020
15.04
 3,860 15.50 15.57 14.71 0 0 0
04/12/2020
15.50
 21,430 14.89 15.71 14.93 20 0 0.0
03/12/2020
14.89
 5,200 14.89 15 14.89 40 0 0.0
02/12/2020
14.89
 5,040 14.89 14.89 14.79 40 0 0.0
01/12/2020
14.89
 1,570 14.89 14.93 14.89 40 0 0.0
30/11/2020
14.89
 9,800 14.64 15.36 14.86 40 0 0.0
27/11/2020
14.64
 16,610 15.50 15.50 14.64 40 0 0.0
26/11/2020
15.50
 19,700 15 15.54 14.71 40 0 0.0
25/11/2020
15
 15,480 15.39 16.25 15 40 0 0.0
24/11/2020
15.39
 1,930 15.43 15.71 15.36 40 0 0.0
23/11/2020
15.43
 15,190 15.21 15.50 15.36 40 0 0.0
20/11/2020
15.21
 22,100 15.14 15.36 15.07 40 0 0.0
19/11/2020
15.14
 4,380 15 15.46 15 50 0 0.0
18/11/2020
15
 50,920 15.71 15.71 15 20 0 0.0
17/11/2020
15.71
 42,620 15.93 16.07 15 20 0 0.0
16/11/2020
15.93
 22,020 16.32 16.39 15.93 1,330 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |