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)
13/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2020
16.32
 33,680 18.07 18.07 15.86 20 0 0.0
12/11/2020
18.07
 83,030 17.18 18.07 17.52 0 0 0
11/11/2020
17.18
 81,700 17.66 17.66 17.18 0 0 0
10/11/2020
17.66
 36,540 17.87 18.00 17.59 0 0 0
09/11/2020
17.87
 130,710 18.24 18.24 17.80 0 0 0
06/11/2020
18.24
 48,880 18.28 18.55 18.17 20 0 0.0
05/11/2020
18.28
 34,800 18.07 19.21 18.28 20 0 0.0
04/11/2020
18.07
 101,800 17.87 18.55 18.04 20 0 0.0
03/11/2020
17.87
 16,980 17.87 18.55 17.87 0 0 0
02/11/2020
17.87
 60 17.87 18.11 17.87 40 0 0.0
30/10/2020
17.87
 3,030 17.87 18.14 17.80 40 0 0.0
29/10/2020
17.87
 840 18.21 18.21 17.87 40 0 0.0
28/10/2020
18.21
 80 18.52 18.52 17.38 20 0 0.0
27/10/2020
18.52
 320 17.87 18.86 18.48 20 0 0.0
26/10/2020
17.87
 88,970 17.87 17.87 17.52 20 0 0.0
23/10/2020
17.87
 380 17.25 18.24 17.87 20 0 0.0
22/10/2020
17.25
 1,040 18.17 18.38 17.25 20 0 0.0
21/10/2020
18.17
 1,170 17.59 18.55 17.52 20 0 0.0
20/10/2020
17.59
 650 18.14 18.86 16.94 60 0 0.0
19/10/2020
18.14
 650 18.17 18.17 18.11 50 0 0.0
16/10/2020
18.17
 2,480 17.87 18.17 16.63 20 0 0.0
15/10/2020
17.87
 3,530 18.35 18.55 17.87 20 0 0.0
14/10/2020
18.35
 2,020 17.52 18.72 17.87 20 0 0.0
13/10/2020
17.52
 510 17.87 17.87 17.52 0 0 0
12/10/2020
17.87
 2,150 17.73 17.87 17.87 0 0 0
09/10/2020
17.73
 270 17.87 18.48 17.73 0 0 0
08/10/2020
17.87
 500 17.87 17.87 17.87 0 0 0
07/10/2020
17.87
 600 17.42 17.87 17.38 0 0 0
06/10/2020
17.42
 10 17.87 17.87 17.42 0 0 0
05/10/2020
17.87
 5,610 17.90 18.31 17.87 0 0 0
02/10/2020
17.90
 19,990 17.25 18.45 17.87 0 0 0
01/10/2020
17.25
 20 17.59 17.59 17.25 0 0 0
30/09/2020
17.59
 4,430 17.87 17.87 17.59 0 0 0
29/09/2020
17.87
 0 17.87 17.87 17.87 0 0 0
28/09/2020
17.87
 370 17.56 17.87 17.87 0 0 0
25/09/2020
17.56
 2,830 17.59 18.55 17.52 0 0 0
24/09/2020
17.59
 120 17.52 17.62 17.59 0 0 0
23/09/2020
17.52
 1,530 17.28 18.41 17.25 0 0 0
22/09/2020
17.28
 70 17.97 18.48 17.28 0 0 0
21/09/2020
17.97
 55,040 18.21 18.24 17.97 0 0 0
18/09/2020
18.21
 10,000 18.69 18.69 18.21 0 0 0
17/09/2020
18.69
 50 17.59 18.69 18.69 0 0 0
16/09/2020
17.59
 10 18.21 18.21 17.59 0 0 0
15/09/2020
18.21
 10,850 18.21 18.24 18.21 0 0 0
14/09/2020
18.21
 10 18.21 18.21 18.21 0 0 0
11/09/2020
18.21
 1,600 18.21 18.69 18.14 0 600 -0.0
10/09/2020
18.21
 910 18.55 18.90 18.21 0 0 0
09/09/2020
18.55
 28,030 18.55 18.55 18.55 0 0 0
08/09/2020
18.55
 490 18.28 19.51 18.55 0 0 0
07/09/2020
18.28
 3,470 18.90 18.90 18.28 0 0 0
04/09/2020
18.90
 1,000 18.55 18.90 18.90 0 0 0
03/09/2020
18.55
 40 19.24 19.45 18.55 0 0 0
01/09/2020
19.24
 50 20.20 20.20 19.24 0 0 0
31/08/2020
20.20
 320 19.45 20.55 20.20 300 0 0.0
28/08/2020
19.45
 5,330 19.24 20.34 19.24 300 0 0.0
27/08/2020
19.24
 15,810 18.28 19.55 19.24 0 0 0
26/08/2020
18.28
 5,260 17.87 19.10 18.21 0 0 0
25/08/2020
17.87
 140 17.18 17.87 17.52 0 0 0
24/08/2020
17.18
 100 16.49 17.18 16.83 0 0 0
21/08/2020
16.49
 0 16.49 16.49 16.49 0 0 0
20/08/2020
16.49
 30 17.32 17.32 16.15 0 0 0
19/08/2020
17.32
 11,700 16.70 17.87 15.80 0 0 0
18/08/2020
16.70
 520 16.63 16.70 16.63 0 0 0
17/08/2020
16.63
 370 16.49 17.62 16.49 0 0 0
14/08/2020
16.49
 7,970 16.90 17.87 16.49 0 0 0
13/08/2020
16.90
 5,120 15.80 16.90 16.49 0 0 0
12/08/2020
15.80
 540 16.90 18.07 15.74 0 0 0
11/08/2020
16.90
 2,730 18.17 18.21 16.90 0 0 0
10/08/2020
18.17
 1,680 19.51 19.51 18.17 0 0 0
07/08/2020
19.51
 980 18.55 19.82 19.51 0 0 0
06/08/2020
18.55
 790 17.35 18.55 17.32 0 0 0
05/08/2020
17.35
 8,510 16.22 17.35 15.19 0 0 0
04/08/2020
16.22
 22,020 15.19 16.22 14.15 0 0 0
03/08/2020
15.19
 2,020 15.19 15.39 15.19 10 0 0.0
31/07/2020
15.19
 1,310 15.05 15.53 15.19 0 0 0
30/07/2020
15.05
 10 15.32 15.32 15.05 0 0 0
29/07/2020
15.32
 8,270 15.56 15.56 15.05 0 0 0
28/07/2020
15.56
 20 14.77 15.56 15.32 0 0 0
27/07/2020
14.77
 5,980 15.67 15.67 14.77 0 0 0
24/07/2020
15.67
 9,580 15.12 15.67 14.98 0 0 0
23/07/2020
15.12
 8,510 15.94 16.01 15.12 0 0 0
22/07/2020
15.94
 630 15.80 16.83 15.19 0 0 0
21/07/2020
15.80
 2,830 15.63 15.80 15.12 0 0 0
20/07/2020
15.63
 3,370 15.25 16.28 15.25 0 0 0
17/07/2020
15.25
 240 15.12 16.15 15.12 0 0 0
16/07/2020
15.12
 1,610 15.32 15.32 15.12 0 0 0
15/07/2020
15.32
 530 15.12 15.94 15.32 0 0 0
14/07/2020
15.12
 20 15.46 15.70 15.12 0 0 0
13/07/2020
15.46
 110 16.01 16.83 15.46 0 0 0
10/07/2020
16.01
 40 16.11 16.15 16.01 0 0 0
09/07/2020
16.11
 1,040 15.56 16.63 15.12 0 0 0
08/07/2020
15.56
 6,150 14.57 15.56 15.12 0 0 0
07/07/2020
14.57
 6,360 14.57 15.56 14.57 0 0 0
06/07/2020
14.57
 1,030 14.43 15.39 14.50 0 0 0
03/07/2020
14.43
 2,850 14.70 15.36 13.81 0 0 0
02/07/2020
14.70
 1,900 15.25 15.25 14.26 0 0 0
01/07/2020
15.25
 30 15.32 15.32 14.43 0 0 0
30/06/2020
15.32
 6,580 15.36 15.36 14.43 0 0 0
29/06/2020
15.36
 22,030 16.49 16.49 15.36 0 0 0
26/06/2020
16.49
 100 16.49 16.49 16.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |