CTCP Chương Dương (cdc)

22.90
0.20
(0.88%)
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
(2026-09-07) 		1.40 7.18% 3,826,600 281,700 6.1
19.10
22.90
22.90
2 tháng
(2026-08-06) 		2.10 11.17% 8,175,600 338,800 7.2
18.80
22.90
22.90
3 tháng
(2026-07-07) 		2.25 12.06% 11,379,100 289,400 6.2
18.30
22.90
22.90
6 tháng
(2026-04-08) 		5.35 34.44% 32,050,300 264,700 6.6
15.55
22.90
22.90
12 tháng
(2025-10-10) 		3.12 17.52% 65,599,300 -398,700 -10.4
14.73
22.90
22.90
24 tháng
(2024-10-15) 		13.43 179.88% 120,966,400 38,100 2.0
7.19
22.90
22.90
36 tháng
(2023-10-23) 		12.35 144.45% 251,351,500 -274,300 -3.6
7.19
22.90
22.90
60 tháng
(2021-11-01) 		13.76 192.60% 361,932,800 154,466 7.6
6.80
22.90
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
7.90
 117,500 7.86 7.97 7.73 6,300 0 0.1
24/10/2022
7.88
 146,300 7.99 8.01 7.84 5,600 2,100 0.1
21/10/2022
8.01
 132,900 8.07 8.10 7.92 0 7,100 -0.1
20/10/2022
8.10
 112,700 8.07 8.12 7.97 0 9,100 -0.2
19/10/2022
8.07
 132,700 8.14 8.18 8.05 0 0 0
18/10/2022
8.14
 145,800 7.99 8.20 7.99 3,800 0 0.1
17/10/2022
7.97
 136,200 8.05 8.05 7.92 8,400 0 0.2
14/10/2022
8.05
 251,100 7.99 8.10 7.97 15,300 0 0.3
13/10/2022
7.99
 133,900 7.86 7.99 7.79 10,300 0 0.2
12/10/2022
7.84
 90,600 7.73 7.84 7.71 7,800 1,000 0.1
11/10/2022
7.71
 335,600 7.75 7.79 7.68 0 0 0.0
10/10/2022
7.79
 1,064,300 7.73 7.84 7.73 0 900 0.0
07/10/2022
7.75
 116,900 7.94 7.94 7.68 0 0 0.3
06/10/2022
7.99
 179,200 8.01 8.05 7.88 0 0 0.3
05/10/2022
8.01
 171,200 7.86 8.01 7.86 14,900 0 0.3
04/10/2022
7.81
 148,000 7.81 7.86 7.73 0 0 0.0
03/10/2022
7.79
 154,400 7.86 7.90 7.75 0 0 0.0
30/09/2022
7.86
 143,100 7.73 7.86 7.68 0 0 0.0
29/09/2022
7.73
 193,400 7.81 8.01 7.73 0 0 0.0
28/09/2022
7.77
 200,200 8.01 8.01 7.77 500 0 0.0
27/09/2022
8.01
 162,500 8.03 8.12 7.99 0 0 0.0
26/09/2022
8.05
 181,700 8.05 8.05 7.99 0 0 0.0
23/09/2022
8.12
 203,600 8.14 8.25 8.07 0 0 0.0
22/09/2022
8.14
 147,900 8.12 8.14 8.05 0 0 0.0
21/09/2022
8.14
 188,700 8.14 8.18 8.10 0 0 0.0
20/09/2022
8.16
 183,200 8.12 8.18 8.10 0 0 0.0
19/09/2022
8.10
 159,900 8.14 8.14 7.99 0 0 0.0
16/09/2022
8.14
 159,600 8.12 8.16 8.05 0 26 0.0
15/09/2022
8.14
 160,500 8.16 8.25 8.14 0 0 0.0
14/09/2022
8.16
 109,900 8.12 8.16 8.03 0 0 0.0
13/09/2022
8.14
 122,000 8.14 8.20 8.05 0 0 0.0
12/09/2022
8.14
 130,200 8.18 8.25 8.12 0 0 0.0
09/09/2022
8.18
 122,900 8.14 8.25 8.14 0 0 0.0
08/09/2022
8.14
 127,500 8.12 8.18 8.05 0 0 0.0
07/09/2022
8.12
 138,500 8.16 8.18 8.05 0 0 0.0
06/09/2022
8.16
 132,300 8.12 8.20 8.12 0 0 0.0
05/09/2022
8.12
 123,200 8.14 8.18 8.10 0 0 0.0
31/08/2022
8.14
 97,000 8.14 8.18 8.10 0 0 0.0
30/08/2022
8.14
 204,900 8.10 8.18 8.10 0 0 0.0
29/08/2022
8.10
 102,100 8.10 8.12 7.92 0 0 0.0
26/08/2022
8.16
 131,400 8.14 8.27 8.14 100 0 0.0
25/08/2022
8.16
 185,800 8.07 8.18 8.07 0 100 0.0
24/08/2022
8.07
 135,600 8.05 8.14 8.03 0 800 0.0
23/08/2022
8.05
 115,600 7.99 8.05 7.94 0 0 0.0
22/08/2022
8.01
 125,700 8.03 8.07 7.88 0 0 0.0
19/08/2022
8.05
 116,600 8.14 8.20 8.05 0 0 0.0
18/08/2022
8.14
 112,800 8.14 8.20 8.07 0 0 0.0
17/08/2022
8.18
 104,200 8.14 8.20 8.12 0 100 0.0
16/08/2022
8.14
 98,400 8.10 8.18 8.05 0 0 0.0
15/08/2022
8.14
 112,500 8.07 8.18 8.07 0 2,000 0.0
12/08/2022
8.10
 95,100 8.12 8.20 8.07 0 0 0.0
11/08/2022
8.14
 111,700 8.18 8.27 8.12 0 0 0.0
10/08/2022
8.16
 102,100 8.05 8.18 8.03 0 700 0.0
09/08/2022
8.07
 94,400 8.05 8.14 8.01 0 4,000 -0.1
08/08/2022
8.05
 108,600 8.01 8.10 8.01 0 0 0.0
05/08/2022
8.03
 83,400 8.10 8.10 8.01 0 0 0.0
04/08/2022
8.10
 92,300 8.12 8.18 8.05 0 0 0.0
03/08/2022
8.12
 102,000 8.16 8.20 8.07 0 0 0.0
02/08/2022
8.16
 87,200 8.16 8.23 8.10 0 0 0.0
01/08/2022
8.18
 110,700 8.14 8.27 8.14 0 0 0.0
29/07/2022
8.14
 90,300 8.16 8.20 8.07 0 0 0.0
28/07/2022
8.16
 180,900 8.07 8.18 8.05 0 0 0.0
27/07/2022
8.05
 102,400 8.03 8.07 7.94 0 0 0.0
26/07/2022
8.05
 98,000 8.01 8.12 7.99 0 0 0.0
25/07/2022
8.01
 100,300 8.05 8.10 7.94 0 0 0.0
22/07/2022
8.05
 109,200 8.03 8.10 7.99 0 0 0.0
21/07/2022
8.03
 114,400 7.94 8.05 7.94 0 0 0.0
20/07/2022
7.97
 94,700 7.97 8.05 7.88 0 0 0.0
19/07/2022
7.97
 95,500 7.90 7.99 7.88 0 0 0.0
18/07/2022
7.92
 95,100 7.90 7.97 7.90 0 0 0.0
15/07/2022
7.90
 164,400 7.71 7.97 7.71 0 200 0.0
14/07/2022
7.73
 113,800 7.68 7.73 7.62 0 0 0
13/07/2022
7.73
 134,600 7.66 7.75 7.62 0 0 0
12/07/2022
7.66
 132,900 7.55 7.68 7.53 0 0 0
11/07/2022
7.58
 109,200 7.60 7.66 7.42 0 0 0
08/07/2022
7.60
 120,500 7.45 7.68 7.45 0 0 0
07/07/2022
7.45
 71,500 7.45 7.49 7.36 0 0 0
06/07/2022
7.45
 102,500 7.47 7.49 7.38 0 0 0
05/07/2022
7.47
 106,400 7.45 7.53 7.36 0 0 0
04/07/2022
7.45
 95,900 7.40 7.51 7.36 0 0 0
01/07/2022
7.40
 85,000 7.45 7.47 7.34 0 0 0
30/06/2022
7.45
 87,300 7.42 7.47 7.38 0 0 0
29/06/2022
7.47
 101,500 7.45 7.47 7.36 0 0 0
28/06/2022
7.47
 117,300 7.45 7.49 7.38 0 0 0
27/06/2022
7.45
 101,300 7.47 7.55 7.40 0 0 0
24/06/2022
7.47
 122,400 7.45 7.55 7.40 0 0 0
23/06/2022
7.40
 144,500 7.36 7.47 7.34 0 0 0
22/06/2022
7.36
 146,200 7.27 7.36 7.27 0 0 0
21/06/2022
7.27
 84,500 7.47 7.49 7.27 0 0 0
20/06/2022
7.47
 93,100 7.45 7.53 7.40 0 0 0
17/06/2022
7.45
 89,200 7.47 7.49 7.38 0 0 0
16/06/2022
7.51
 74,900 7.40 7.55 7.40 0 0 0
15/06/2022
7.45
 134,100 7.45 7.49 7.36 0 0 0
14/06/2022
7.45
 61,800 7.40 7.49 7.38 0 0 0
13/06/2022
7.45
 74,200 7.45 7.49 7.36 0 0 0
10/06/2022
7.49
 96,100 7.36 7.49 7.29 0 0 0
09/06/2022
7.36
 86,000 7.29 7.42 7.29 0 0 0
08/06/2022
7.29
 93,600 7.12 7.34 7.12 0 0 0
07/06/2022
7.06
 42,000 7.19 7.19 7.03 0 0 0
06/06/2022
7.21
 112,200 7.23 7.34 7.19 0 0 0

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