CTCP Chương Dương (cdc)

22.70
-0.20
(-0.87%)
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)
04/01/2022
7.66
 17,700 7.75 8.01 7.66 0 0 0
31/12/2021
7.66
 115,900 7.32 7.71 7.32 0 0 0
30/12/2021
7.27
 3,600 7.36 7.36 7.01 0 0 0
29/12/2021
7.36
 10,800 7.36 7.36 7.19 0 0 0
28/12/2021
7.19
 1,900 7.19 7.32 7.19 0 0 0
27/12/2021
7.19
 25,800 7.27 7.36 7.19 0 0 0
24/12/2021
7.16
 700 7.16 7.16 7.16 0 0 0
23/12/2021
7.27
 7,800 7.27 7.36 7.27 0 0 0
22/12/2021
7.27
 8,600 7.06 7.32 7.06 0 0 0
21/12/2021
7.23
 22,800 7.01 7.36 7.01 0 0 0
20/12/2021
7.01
 6,600 7.19 7.36 7.01 0 0 0
17/12/2021
7.23
 31,900 7.36 7.45 7.23 0 0 0
16/12/2021
7.32
 5,400 7.10 7.36 6.93 0 0 0
15/12/2021
7.10
 400 7.36 7.36 7.10 0 0 0
14/12/2021
7.36
 22,500 7.58 7.58 7.10 0 0 0
13/12/2021
7.32
 7,600 7.01 7.36 6.71 0 0 0
10/12/2021
7.01
 1,500 7.14 7.14 7.01 0 0 0
09/12/2021
7.06
 11,400 7.01 7.06 6.93 0 0 0
08/12/2021
7.10
 14,000 7.14 7.14 7.10 0 0 0
07/12/2021
7.14
 3,800 7.10 7.14 7.06 100 0 0.0
06/12/2021
7.27
 21,400 7.27 7.36 7.06 0 0 0
03/12/2021
7.10
 6,600 7.27 7.27 7.10 0 0 0
02/12/2021
7.27
 4,100 7.40 7.40 7.27 0 0 0
01/12/2021
7.40
 3,200 7.32 7.45 7.32 0 0 0
30/11/2021
7.36
 37,700 7.27 7.62 6.82 0 0 0
29/11/2021
7.32
 4,200 6.80 7.36 6.80 0 0 0
26/11/2021
7.27
 16,600 6.97 7.27 6.97 0 0 0
25/11/2021
7.27
 26,800 6.71 7.45 6.71 0 0 0
24/11/2021
7.06
 17,600 7.53 7.53 7.06 0 0 0
23/11/2021
7.45
 2,600 7.58 7.58 7.03 0 0 0
22/11/2021
7.23
 5,500 7.40 7.71 7.23 0 0 0
19/11/2021
7.66
 33,200 7.79 7.79 7.36 0 0 0
18/11/2021
7.79
 14,900 7.64 7.84 7.64 3,100 0 0.1
17/11/2021
7.64
 11,300 8.01 8.01 7.49 0 0 0
16/11/2021
8.01
 45,700 8.23 8.23 7.79 0 0 0
15/11/2021
7.73
 87,200 7.23 7.73 7.23 200 0 0.0
12/11/2021
7.23
 36,800 7.12 7.27 7.10 2,300 0 0.0
11/11/2021
7.06
 5,900 7.23 7.23 7.06 2,600 0 0.0
10/11/2021
7.06
 30,400 7.08 7.12 7.06 3,000 100 0
09/11/2021
7.06
 8,100 7.12 7.14 6.99 0 0 0
08/11/2021
7.12
 19,800 7.19 7.27 6.93 5,800 0 0.1
05/11/2021
7.29
 12,200 7.19 7.29 7.19 0 0 0
04/11/2021
7.19
 37,700 7.25 7.27 7.19 0 0 0
03/11/2021
7.23
 43,000 7.36 7.36 7.23 0 0 0
02/11/2021
7.32
 9,500 7.14 7.36 7.14 0 0 0
01/11/2021
7.14
 16,700 6.93 7.19 6.93 1,400 0 0.0
29/10/2021
6.93
 20,000 6.90 6.93 6.88 1,300 0 0.0
28/10/2021
6.90
 4,300 6.84 6.90 6.84 100 0 0.0
27/10/2021
6.86
 11,300 6.75 6.88 6.75 0 0 0
26/10/2021
6.73
 9,600 6.73 6.73 6.71 7,500 0 0.1
25/10/2021
6.71
 12,300 7.12 7.12 6.71 0 0 0
22/10/2021
6.75
 39,600 6.49 6.84 6.49 2,000 0 0.0
21/10/2021
6.45
 14,700 6.43 6.67 6.43 100 0 0.0
20/10/2021
6.49
 3,800 6.45 6.49 6.41 200 0 0.0
19/10/2021
6.45
 5,600 6.41 6.45 6.41 5,600 0 0.1
18/10/2021
6.41
 11,100 6.45 6.45 6.39 2,800 0 0.0
15/10/2021
6.41
 5,800 6.45 6.45 6.39 3,100 0 0.0
14/10/2021
6.45
 4,200 6.39 6.45 6.39 0 0 0
13/10/2021
6.41
 1,800 6.41 6.47 6.39 0 0 0
12/10/2021
6.41
 16,000 6.43 6.43 6.36 3,300 0 0.0
11/10/2021
6.39
 11,300 6.34 6.39 6.34 4,000 0 0
08/10/2021
6.34
 14,400 6.34 6.39 6.28 2,600 0 0.0
07/10/2021
6.39
 2,000 6.36 6.41 6.36 0 0 0
06/10/2021
6.36
 1,000 6.36 6.36 6.36 0 0 0
05/10/2021
6.36
 1,300 6.28 6.36 6.19 0 0 0
04/10/2021
6.28
 4,700 6.08 6.28 6.06 0 0 0
01/10/2021
6.10
 15,300 6.32 6.41 5.93 0 0 0
30/09/2021
6.36
 7,300 6.36 6.41 6.36 5,600 0 0.1
29/09/2021
6.36
 3,400 6.45 6.47 6.36 200 0 0.0
28/09/2021
6.45
 17,600 6.34 6.45 6.34 6,800 0 0.1
27/09/2021
6.34
 10,700 6.36 6.45 6.34 4,200 0 0.1
24/09/2021
6.36
 3,000 6.41 6.49 6.36 1,900 1,500 0.0
23/09/2021
6.36
 5,100 6.49 6.58 6.28 0 0 0
22/09/2021
6.47
 18,700 6.23 6.47 6.23 0 0 0
21/09/2021
6.23
 19,000 6.34 6.34 6.15 0 0 0
20/09/2021
6.34
 14,700 6.58 6.58 6.34 100 0 0.0
17/09/2021
6.32
 14,100 6.36 6.49 6.30 0 0 0
16/09/2021
6.26
 28,200 6.28 6.28 6.19 7,100 0 0.1
15/09/2021
6.15
 31,200 6.28 6.28 6.15 0 0 0
14/09/2021
6.06
 34,200 6.13 6.17 6.06 20,400 0 0.3
13/09/2021
6.19
 11,300 6.19 6.19 6.13 2,000 0 0.0
10/09/2021
6.19
 5,000 6.15 6.19 6.06 1,100 0 0.0
09/09/2021
6.15
 3,100 6.15 6.15 6.15 2,100 0 0.0
08/09/2021
6.15
 1,700 6.19 6.19 6.13 0 0 0
07/09/2021
6.19
 30,300 6.13 6.19 6.13 0 0 0
06/09/2021
6.04
 7,300 5.97 6.06 5.97 3,300 0 0.0
01/09/2021
6.00
 5,000 5.97 6.02 5.97 3,900 0 0.1
31/08/2021
5.97
 13,000 6.15 6.15 5.97 7,100 0 0.1
30/08/2021
6.06
 8,200 6.00 6.06 6.00 5,700 0 0.1
27/08/2021
6.02
 3,400 6.10 6.10 5.97 0 0 0
26/08/2021
6.10
 3,400 6.02 6.10 5.97 100 0 0.0
25/08/2021
6.02
 1,300 5.97 6.02 5.97 0 0 0
24/08/2021
5.95
 20,900 6.04 6.30 5.95 0 0 0
23/08/2021
5.93
 14,100 5.89 6.02 5.89 1,000 0 0.0
20/08/2021
5.89
 12,900 5.76 5.89 5.76 5,100 0 0.1
19/08/2021
5.84
 14,500 5.76 5.84 5.76 5,400 0 0.1
18/08/2021
5.80
 9,000 5.76 5.80 5.76 5,100 1,200 0.1
17/08/2021
5.84
 9,400 5.84 5.87 5.71 4,800 500 0.1
16/08/2021
5.84
 3,300 5.76 5.84 5.76 0 0 0
13/08/2021
5.84
 2,300 5.84 5.95 5.84 400 0 0

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