CTCP Chương Dương (cdc)

22.40
-0.50
(-2.18%)
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)
23/10/2020
7.73
 380 7.90 7.90 7.73 20 0 0.0
22/10/2020
7.47
 1,040 7.96 7.96 7.47 20 0 0.0
21/10/2020
7.87
 1,170 8.03 8.03 7.59 20 0 0.0
20/10/2020
7.61
 650 7.33 8.17 7.33 60 0 0.0
19/10/2020
7.85
 650 7.87 7.87 7.84 50 0 0.0
16/10/2020
7.87
 2,480 7.73 7.87 7.20 20 0 0.0
15/10/2020
7.73
 3,530 8.03 8.03 7.73 20 0 0.0
14/10/2020
7.94
 2,020 8.11 8.11 7.73 20 0 0.0
13/10/2020
7.59
 510 7.59 7.59 7.59 0 0 0
12/10/2020
7.73
 2,150 7.73 7.73 7.73 0 0 0
09/10/2020
7.67
 270 7.93 8.00 7.67 0 0 0
08/10/2020
7.73
 500 7.73 7.73 7.73 0 0 0
07/10/2020
7.73
 600 7.57 7.73 7.53 0 0 0
06/10/2020
7.54
 10 7.54 7.54 7.54 0 0 0
05/10/2020
7.73
 5,610 7.93 7.93 7.73 0 0 0
02/10/2020
7.75
 19,990 7.97 7.99 7.73 0 0 0
01/10/2020
7.47
 20 7.47 7.47 7.47 0 0 0
30/09/2020
7.61
 4,430 7.73 7.73 7.61 0 0 0
29/09/2020
7.73
 0 7.73 7.73 7.73 0 0 0
28/09/2020
7.73
 370 7.73 7.73 7.73 0 0 0
25/09/2020
7.60
 2,830 7.61 8.03 7.59 0 0 0
24/09/2020
7.61
 120 7.63 7.63 7.61 0 0 0
23/09/2020
7.59
 1,530 7.47 7.97 7.47 0 0 0
22/09/2020
7.48
 70 8.00 8.00 7.48 0 0 0
21/09/2020
7.78
 55,040 7.90 7.90 7.78 0 0 0
18/09/2020
7.88
 10,000 7.90 7.90 7.88 0 0 0
17/09/2020
8.09
 50 8.09 8.09 8.09 0 0 0
16/09/2020
7.61
 10 7.61 7.61 7.61 0 0 0
15/09/2020
7.88
 10,850 7.88 7.90 7.88 0 0 0
14/09/2020
7.88
 10 7.88 7.88 7.88 0 0 0
11/09/2020
7.88
 1,600 8.09 8.09 7.85 0 600 0.0
10/09/2020
7.88
 910 8.18 8.18 7.88 0 0 0
09/09/2020
8.03
 28,030 8.03 8.03 8.03 0 0 0
08/09/2020
8.03
 490 8.45 8.45 8.03 0 0 0
07/09/2020
7.91
 3,470 8.06 8.06 7.91 0 0 0
04/09/2020
8.18
 1,000 8.18 8.18 8.18 0 0 0
03/09/2020
8.03
 40 8.42 8.42 8.03 0 0 0
01/09/2020
8.33
 50 8.51 8.51 8.33 0 0 0
31/08/2020
8.75
 320 8.89 8.89 8.75 300 0 0.0
28/08/2020
8.42
 5,330 8.80 8.80 8.33 300 0 0.0
27/08/2020
8.33
 15,810 8.46 8.46 8.33 0 0 0
26/08/2020
7.91
 5,260 8.27 8.27 7.88 0 0 0
25/08/2020
7.73
 140 7.59 7.73 7.59 0 0 0
24/08/2020
7.44
 100 7.44 7.44 7.29 0 0 0
21/08/2020
7.14
 0 7.14 7.14 7.14 0 0 0
20/08/2020
7.14
 30 6.99 7.14 6.99 0 0 0
19/08/2020
7.50
 11,700 6.84 7.73 6.84 0 0 0
18/08/2020
7.23
 520 7.20 7.23 7.20 0 0 0
17/08/2020
7.20
 370 7.20 7.63 7.14 0 0 0
14/08/2020
7.14
 7,970 7.73 7.73 7.14 0 0 0
13/08/2020
7.32
 5,120 7.32 7.32 7.14 0 0 0
12/08/2020
6.84
 540 7.32 7.82 6.81 0 0 0
11/08/2020
7.32
 2,730 7.88 7.88 7.32 0 0 0
10/08/2020
7.87
 1,680 8.45 8.45 7.87 0 0 0
07/08/2020
8.45
 980 8.57 8.58 8.45 0 0 0
06/08/2020
8.03
 790 8.03 8.03 7.50 0 0 0
05/08/2020
7.51
 8,510 6.57 7.51 6.57 0 0 0
04/08/2020
7.02
 22,020 6.13 7.02 6.13 0 0 0
03/08/2020
6.57
 2,020 6.63 6.66 6.57 10 0 0.0
31/07/2020
6.57
 1,310 6.60 6.72 6.57 0 0 0
30/07/2020
6.51
 10 6.51 6.51 6.51 0 0 0
29/07/2020
6.63
 8,270 6.57 6.63 6.51 0 0 0
28/07/2020
6.74
 20 6.63 6.74 6.63 0 0 0
27/07/2020
6.40
 5,980 6.43 6.54 6.40 0 0 0
24/07/2020
6.78
 9,580 6.63 6.78 6.48 0 0 0
23/07/2020
6.54
 8,510 6.93 6.93 6.54 0 0 0
22/07/2020
6.90
 630 7.29 7.29 6.57 0 0 0
21/07/2020
6.84
 2,830 6.78 6.84 6.54 0 0 0
20/07/2020
6.77
 3,370 6.77 7.05 6.60 0 0 0
17/07/2020
6.60
 240 6.54 6.99 6.54 0 0 0
16/07/2020
6.54
 1,610 6.54 6.54 6.54 0 0 0
15/07/2020
6.63
 530 6.90 6.90 6.63 0 0 0
14/07/2020
6.54
 20 6.80 6.80 6.54 0 0 0
13/07/2020
6.69
 110 7.29 7.29 6.69 0 0 0
10/07/2020
6.93
 40 6.98 6.99 6.93 0 0 0
09/07/2020
6.98
 1,040 7.20 7.20 6.54 0 0 0
08/07/2020
6.74
 6,150 6.72 6.74 6.54 0 0 0
07/07/2020
6.31
 6,360 6.72 6.74 6.31 0 0 0
06/07/2020
6.31
 1,030 6.66 6.66 6.28 0 0 0
03/07/2020
6.25
 2,850 6.54 6.65 5.98 0 0 0
02/07/2020
6.37
 1,900 6.17 6.57 6.17 0 0 0
01/07/2020
6.60
 30 6.25 6.60 6.25 0 0 0
30/06/2020
6.63
 6,580 6.26 6.63 6.25 0 0 0
29/06/2020
6.65
 22,030 6.69 6.96 6.65 0 0 0
26/06/2020
7.14
 100 7.14 7.14 7.14 0 0 0
25/06/2020
7.14
 3,230 7.26 7.26 6.84 0 0 0
24/06/2020
6.80
 9,370 6.80 6.80 6.66 0 0 0
23/06/2020
6.37
 23,040 6.37 6.37 6.37 0 0 0
22/06/2020
5.95
 180 5.18 5.95 5.18 0 0 0
19/06/2020
5.56
 910 5.56 5.56 5.56 0 0 0
18/06/2020
5.21
 500 5.21 5.21 5.21 0 0 0
17/06/2020
5.06
 4,450 5.09 5.09 5.06 0 0 0
16/06/2020
4.76
 1,010 5.38 5.38 4.76 0 0 0
15/06/2020
5.06
 1,940 4.76 5.06 4.76 0 0 0
12/06/2020
4.76
 0 4.76 4.76 4.76 0 0 0
11/06/2020
4.76
 450 4.76 4.76 4.76 0 0 0
10/06/2020
4.76
 60 4.63 4.76 4.63 0 0 0
09/06/2020
4.76
 110 4.31 4.76 4.31 0 0 0
08/06/2020
4.61
 10 4.61 4.61 4.61 0 0 0
05/06/2020
4.79
 0 4.79 4.79 4.79 0 0 0

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