CTCP Chương Dương (cdc)

20.60
0.60
(3%)
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
(2026-08-19) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
6.15
 1,700 6.19 6.19 6.13 0 0 0
07/09/2021
6.19
 30,300 6.04 6.19 6.13 0 0 0
06/09/2021
6.04
 7,300 6.00 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 6.06 6.15 5.97 7,100 0 0.1
30/08/2021
6.06
 8,200 6.02 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 5.95 6.02 5.97 0 0 0
24/08/2021
5.95
 20,900 5.93 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 5.84 5.89 5.76 5,100 0 0.1
19/08/2021
5.84
 14,500 5.80 5.84 5.76 5,400 0 0.1
18/08/2021
5.80
 9,000 5.84 5.84 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 5.84 5.84 5.76 0 0 0
13/08/2021
5.84
 2,300 5.84 5.95 5.84 400 0 0
12/08/2021
5.84
 6,200 5.82 5.84 5.71 1,000 0 0.0
11/08/2021
5.82
 1,800 5.84 5.84 5.76 0 0 0
10/08/2021
5.84
 2,100 5.84 5.84 5.71 100 0 0.0
09/08/2021
5.84
 600 5.84 5.84 5.80 200 0 0.0
06/08/2021
5.84
 2,300 5.89 5.89 5.71 0 0 0
05/08/2021
5.89
 5,700 5.84 5.89 5.71 0 0 0
04/08/2021
5.84
 2,300 5.84 5.84 5.71 0 0 0
03/08/2021
5.84
 2,100 5.84 6.02 5.63 0 0 0
02/08/2021
5.84
 12,600 5.84 5.84 5.48 0 0 0
30/07/2021
5.84
 2,200 5.80 5.84 5.63 0 0 0
29/07/2021
5.80
 2,600 5.63 5.82 5.80 0 0 0
28/07/2021
5.63
 700 5.80 5.80 5.63 0 0 0
27/07/2021
5.80
 12,200 5.65 5.91 5.58 0 0 0
26/07/2021
5.65
 5,500 5.95 5.95 5.65 0 0 0
23/07/2021
5.95
 7,300 5.63 5.95 5.56 0 0 0
22/07/2021
5.63
 46,200 5.97 5.97 5.63 0 0 0
21/07/2021
5.97
 2,600 6.02 6.02 5.80 0 0 0
20/07/2021
6.02
 1,000 6.06 6.06 5.76 0 0 0
19/07/2021
6.06
 12,500 6.06 6.06 5.67 0 0 0
16/07/2021
6.06
 12,300 6.15 6.15 5.89 0 0 0
15/07/2021
6.15
 25,500 5.82 6.15 5.43 0 0 0
14/07/2021
5.82
 7,200 5.76 5.82 5.58 0 0 0
13/07/2021
5.76
 18,100 5.50 5.76 5.41 0 0 0
12/07/2021
5.50
 41,600 5.84 5.84 5.48 0 0 0
09/07/2021
5.84
 2,800 5.84 5.84 5.63 0 0 0
08/07/2021
5.84
 12,100 5.89 5.93 5.71 0 0 0
07/07/2021
5.89
 4,900 5.93 5.93 5.52 0 0 0
06/07/2021
5.93
 10,400 5.89 6.10 5.76 0 0 0
05/07/2021
5.89
 21,500 6.06 6.06 5.65 0 0 0
02/07/2021
6.06
 3,100 6.06 6.06 5.93 0 0 0
01/07/2021
6.06
 11,000 6.06 6.06 5.97 0 0 0
30/06/2021
6.06
 10,600 6.13 6.13 6.02 600 0 0.0
29/06/2021
6.13
 2,300 6.13 6.13 6.06 0 0 0
28/06/2021
6.13
 7,700 6.10 6.15 6.06 0 0 0
25/06/2021
6.10
 4,300 6.13 6.13 6.02 0 0 0
24/06/2021
6.13
 1,800 6.13 6.13 6.06 0 0 0
23/06/2021
6.13
 11,600 6.13 6.15 6.10 0 0 0
22/06/2021
6.13
 24,500 6.02 6.19 6.06 0 0 0
21/06/2021
6.02
 11,200 6.02 6.19 6.02 0 0 0
18/06/2021
6.02
 18,600 6.02 6.02 5.84 0 0 0
17/06/2021
6.02
 17,400 5.97 6.02 5.93 0 0 0
16/06/2021
5.97
 8,000 6.02 6.02 5.93 0 0 0
15/06/2021
6.02
 17,200 6.02 6.02 5.63 0 0 0
14/06/2021
6.02
 4,700 6.02 6.06 5.84 0 0 0
11/06/2021
6.02
 6,000 6.02 6.02 5.97 0 0 0
10/06/2021
6.02
 6,200 6.02 6.06 6.02 1,500 0 0.0
09/06/2021
6.02
 9,300 6.02 6.02 5.93 400 0 0.0
08/06/2021
6.02
 28,200 6.02 6.04 5.95 300 0 0.0
07/06/2021
6.02
 19,800 6.06 6.06 5.97 0 0 0
04/06/2021
6.06
 16,700 5.84 6.06 5.84 0 0 0
03/06/2021
5.84
 39,900 6.06 6.15 5.84 0 0 0
02/06/2021
6.06
 35,100 5.82 6.06 5.80 300 0 0.0
01/06/2021
5.82
 3,400 6.02 6.02 5.76 0 0 0
31/05/2021
6.02
 25,800 6.21 6.21 5.78 600 0 0.0
28/05/2021
6.21
 12,300 6.23 6.23 6.06 0 0 0
27/05/2021
6.23
 8,200 6.26 6.26 6.13 0 0 0
26/05/2021
6.26
 14,700 6.28 6.36 6.26 0 0 0
25/05/2021
6.28
 15,300 6.32 6.32 6.13 0 0 0
24/05/2021
6.32
 5,300 6.34 6.36 6.06 0 0 0
21/05/2021
6.34
 1,000 6.41 6.41 6.06 0 0 0
20/05/2021
6.41
 5,100 6.28 6.41 6.23 0 0 0
19/05/2021
6.28
 1,900 6.28 6.54 6.06 0 0 0
18/05/2021
6.28
 15,400 6.28 6.54 6.28 0 0 0
17/05/2021
6.28
 3,300 6.41 6.56 6.28 0 0 0
14/05/2021
6.41
 1,500 6.41 6.41 6.41 0 0 0
13/05/2021
6.41
 2,100 6.41 6.49 6.36 0 0 0
12/05/2021
6.41
 2,500 6.45 6.62 6.41 0 0 0
11/05/2021
6.45
 1,200 6.49 6.49 6.45 0 0 0
10/05/2021
6.49
 12,600 6.49 6.58 6.41 1,700 0 0.0
07/05/2021
6.49
 5,500 6.71 6.71 6.28 0 0 0
06/05/2021
6.71
 600 6.77 6.77 6.62 0 0 0
05/05/2021
6.77
 9,500 6.62 6.77 6.49 0 0 0
04/05/2021
6.62
 2,500 6.62 6.62 6.54 500 0 0.0
29/04/2021
6.62
 1,000 6.58 6.67 6.62 0 0 0
28/04/2021
6.58
 5,100 6.62 6.62 6.58 0 0 0
27/04/2021
6.62
 10,000 6.58 6.62 6.49 0 0 0
26/04/2021
6.58
 8,200 6.71 6.71 6.58 0 0 0
23/04/2021
6.71
 5,000 6.80 6.80 6.58 0 0 0
22/04/2021
6.80
 3,600 6.82 6.82 6.71 0 0 0
20/04/2021
6.82
 2,400 6.75 6.82 6.75 0 0 0
19/04/2021
6.75
 3,400 6.71 6.77 6.58 0 0 0
16/04/2021
6.71
 4,600 6.86 6.86 6.71 0 0 0
15/04/2021
6.86
 13,400 6.86 6.86 6.75 0 0 0

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