Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/04/2023	8.12	397,400	8.10	8.16	8.01	9,500	0	0.2
06/04/2023	8.12	361,600	8.12	8.16	8.03	4,500	0	0.1
05/04/2023	8.12	418,000	8.10	8.14	8.01	32,600	0	0.6
04/04/2023	8.10	299,700	8.05	8.10	7.97	32,500	0	0.6
03/04/2023	8.05	321,500	8.03	8.10	7.97	23,400	0	0.4
31/03/2023	8.03	316,400	7.99	8.07	7.94	30,700	0	0.6
30/03/2023	7.99	419,200	7.94	8.10	7.92	0	0	0.0
29/03/2023	7.94	493,400	7.90	7.97	7.77	0	2,500	0.0
28/03/2023	7.88	371,600	7.81	7.94	7.79	0	0	-0.1
27/03/2023	7.86	370,800	7.84	7.90	7.79	0	3,400	-0.1
24/03/2023	7.84	383,400	7.60	7.84	7.51	0	20,100	-0.4
23/03/2023	7.49	330,900	7.75	7.77	7.49	0	22,300	-0.4
22/03/2023	7.75	389,400	7.86	7.86	7.75	0	9,600	-0.2
21/03/2023	7.86	416,300	7.86	7.92	7.79	0	18,500	0.1
20/03/2023	7.86	465,800	7.90	7.92	7.79	0	600	0.0
17/03/2023	7.90	441,300	7.88	7.94	7.81	0	0	0.0
16/03/2023	7.88	412,700	7.88	7.90	7.79	0	100	0.0
15/03/2023	7.88	428,500	7.90	7.94	7.81	0	0	0.3
14/03/2023	7.90	454,500	7.90	7.92	7.81	0	0	0.3
13/03/2023	7.94	433,600	7.94	7.94	7.81	15,200	0	0.3
10/03/2023	7.94	431,900	7.94	7.94	7.81	27,900	100	0.5
09/03/2023	7.94	484,900	7.92	7.94	7.81	27,400	0	0.5
08/03/2023	7.92	442,000	7.92	7.94	7.81	5,100	0	0.1
07/03/2023	7.92	387,700	7.94	8.01	7.81	0	0	0.1
06/03/2023	7.94	415,700	7.99	8.05	7.81	6,000	0	0.1
03/03/2023	7.97	466,600	7.99	8.10	7.79	13,300	0	0.2
02/03/2023	7.99	459,600	7.97	8.03	7.84	17,500	0	0.3
01/03/2023	7.97	453,200	7.97	7.97	7.84	13,300	0	0.2
28/02/2023	7.97	468,500	7.88	7.99	7.88	0	0	0.1
27/02/2023	7.88	452,000	7.88	7.90	7.79	0	0	0.1
24/02/2023	7.88	428,200	7.92	7.97	7.81	0	0	0.1
23/02/2023	7.92	356,900	7.94	7.97	7.86	0	0	0.1
22/02/2023	7.94	374,500	7.94	7.97	7.86	5,900	0	0.1
21/02/2023	7.94	342,500	7.97	7.97	7.86	0	0	0.0
20/02/2023	7.97	332,400	7.94	7.97	7.86	200	0	0.0
17/02/2023	7.94	319,200	7.97	8.03	7.84	0	0	0.2
16/02/2023	7.97	300,200	7.97	8.01	7.84	8,900	0	0.2
15/02/2023	7.97	341,400	7.90	7.97	7.84	0	3,600	-0.1
14/02/2023	7.90	277,000	7.90	7.99	7.86	0	3,100	-0.1
13/02/2023	7.90	268,000	7.90	7.94	7.79	0	400	0.0
10/02/2023	7.90	240,800	7.94	7.94	7.84	0	0	0.0
09/02/2023	7.97	230,800	7.94	7.97	7.86	0	900	0.0
08/02/2023	7.94	231,600	7.92	7.99	7.84	0	2,300	0.0
07/02/2023	7.92	220,600	7.94	8.03	7.88	0	0	-0.1
06/02/2023	7.94	299,700	7.97	8.03	7.84	0	3,500	-0.1
03/02/2023	7.97	245,000	8.05	8.05	7.88	0	3,600	-0.1
02/02/2023	8.05	232,100	8.01	8.07	7.88	0	4,300	-0.1
01/02/2023	8.01	316,800	8.10	8.16	7.88	0	2,000	0.0
31/01/2023	8.10	310,300	8.07	8.18	8.03	0	0	0.3
30/01/2023	8.12	321,900	8.16	8.23	8.01	0	0	0.3
27/01/2023	8.16	286,200	8.07	8.31	8.07	14,200	0	0.3
26/01/2023	8.27	102,200	8.31	8.35	8.18	23,800	1,700	0.4
25/01/2023	8.27	102,200	8.31	8.35	8.18	23,800	1,700	0.4
24/01/2023	8.27	102,200	8.31	8.35	8.18	23,800	1,700	0.4
23/01/2023	8.27	102,200	8.31	8.35	8.18	23,800	1,700	0.4
20/01/2023	8.27	102,200	8.31	8.35	8.18	23,800	1,700	0.4
19/01/2023	8.05	415,800	8.01	8.12	7.92	16,000	0	0.3
18/01/2023	8.05	303,700	7.99	8.10	7.94	19,600	0	0.4
17/01/2023	7.99	274,900	8.01	8.05	7.88	0	0	0.0
16/01/2023	8.01	277,900	8.01	8.05	7.88	0	0	0.0
13/01/2023	8.01	283,800	8.01	8.10	7.88	0	0	0.0
12/01/2023	8.01	268,600	8.01	8.01	7.88	0	0	0.0
11/01/2023	8.01	219,000	8.03	8.03	7.88	0	0	0.0
10/01/2023	8.01	277,700	7.99	8.10	7.88	0	0	0.0
09/01/2023	7.99	241,600	7.99	8.10	7.94	1,700	0	0.0
06/01/2023	7.99	217,500	8.01	8.01	7.88	2,900	0	0.1
05/01/2023	8.01	236,400	8.01	8.01	7.94	3,800	0	0.1
04/01/2023	8.01	235,500	7.94	8.01	7.88	2,500	200	0.0
03/01/2023	8.01	219,800	7.88	8.03	7.88	7,400	1,000	0.1
30/12/2022	7.90	222,600	7.99	8.05	7.90	0	3,800	-0.1
29/12/2022	7.99	194,000	8.01	8.01	7.92	0	2,000	0.0
28/12/2022	8.01	188,900	8.03	8.12	7.94	0	0	0.0
27/12/2022	8.03	196,900	7.99	8.10	7.97	0	100	0.0
26/12/2022	7.99	181,600	8.05	8.05	7.92	0	1,800	0.0
23/12/2022	8.05	178,400	8.05	8.05	7.94	0	0	0.0
22/12/2022	8.05	151,800	8.05	8.14	8.01	0	300	0.0
21/12/2022	8.05	181,800	8.05	8.14	8.01	1,400	0	0.0
20/12/2022	8.05	151,900	8.07	8.14	8.01	200	0	0.0
19/12/2022	8.07	166,200	8.01	8.14	7.99	3,400	0	0.1
16/12/2022	8.01	157,400	8.01	8.01	7.94	0	0	0.0
15/12/2022	8.01	174,500	7.97	8.07	7.92	0	1,600	0.0
14/12/2022	7.97	158,600	7.92	8.05	7.90	0	2,600	0.0
13/12/2022	7.92	150,800	7.94	7.99	7.88	0	200	0.0
12/12/2022	7.94	158,000	7.97	7.99	7.92	0	0	0.0
09/12/2022	7.97	140,500	7.94	7.97	7.90	0	1,300	0.0
08/12/2022	7.94	159,600	7.97	8.14	7.92	0	2,800	-0.1
07/12/2022	7.97	156,400	7.97	8.03	7.90	0	1,100	0.0
06/12/2022	7.97	176,400	8.10	8.14	7.97	0	2,400	0.0
05/12/2022	8.10	194,700	8.03	8.16	8.03	2,300	8	0.0
02/12/2022	8.03	168,000	7.97	8.05	7.94	9,500	0	0.2
01/12/2022	7.97	133,400	7.99	8.03	7.92	8,700	0	0.2
30/11/2022	7.99	175,400	7.97	8.01	7.90	7,000	0	0.1
29/11/2022	7.97	149,100	7.97	8.01	7.86	4,200	0	0.1
28/11/2022	7.97	162,200	7.79	8.03	7.81	11,800	0	0.2
25/11/2022	7.79	147,000	7.79	7.88	7.75	0	2,000	0.0
24/11/2022	7.79	145,400	7.75	7.81	7.68	3,100	0	0.1
23/11/2022	7.75	142,700	7.71	7.84	7.68	6,400	0	0.1
22/11/2022	7.71	144,500	7.71	7.79	7.62	10,100	0	0.2
21/11/2022	7.71	118,200	7.71	7.77	7.64	1,900	0	0.0
18/11/2022	7.71	138,500	7.79	7.84	7.60	1,000	0	0.0

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.40	2.04%	3,964,000	183,400	2.0	19.10 24.50 20.60
2 tháng (2026-07-20)	1.50	8.11%	7,789,900	215,200	2.6	18.30 24.50 20.60
3 tháng (2026-06-22)	1.40	7.53%	10,525,000	171,900	1.8	18.30 24.50 20.60
6 tháng (2026-03-23)	5.27	35.80%	32,686,000	102,600	1.0	14.73 24.80 20.60
12 tháng (2025-09-23)	4.37	28%	74,700,600	-277,000	-9.6	13.02 24.80 20.60
24 tháng (2024-09-30)	12.45	164.76%	125,156,500	260,700	3.8	7.19 24.80 20.60
36 tháng (2023-10-04)	11.54	136.32%	262,074,100	-161,100	-3.7	7.19 24.80 20.60
60 tháng (2021-10-14)	13.55	210.07%	368,638,800	544,266	12.6	6.41 24.80 20.60

CTCP Chương Dương (cdc)

THỐNG KÊ GIAO DỊCH