CTCP Chương Dương (cdc)

23.10
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)
04/06/2020
4.79
 630 5.03 5.12 4.79 0 0 0
03/06/2020
4.79
 0 4.79 4.79 4.79 0 0 0
02/06/2020
4.79
 10 4.79 4.79 4.79 0 0 0
01/06/2020
4.91
 10 4.91 4.91 4.91 0 0 0
29/05/2020
4.61
 0 4.61 4.61 4.61 0 0 0
28/05/2020
4.61
 3,290 4.46 4.61 4.46 0 0 0
27/05/2020
4.46
 2,600 4.46 4.46 4.46 0 0 0
26/05/2020
4.76
 1,000 4.76 4.76 4.76 0 0 0
25/05/2020
4.76
 1,200 4.76 4.76 4.76 0 0 0
22/05/2020
4.46
 0 4.46 4.46 4.46 0 0 0
21/05/2020
4.46
 1,000 4.46 4.46 4.46 0 0 0
20/05/2020
4.46
 0 4.46 4.46 4.46 0 0 0
19/05/2020
4.46
 0 4.46 4.46 4.46 0 0 0
18/05/2020
4.46
 0 4.46 4.46 4.46 0 0 0
15/05/2020
4.46
 30 4.19 4.46 4.19 0 0 0
14/05/2020
4.19
 0 4.19 4.19 4.19 0 0 0
13/05/2020
4.19
 10 4.19 4.19 4.19 0 0 0
12/05/2020
4.46
 20 4.31 4.46 4.31 0 0 0
11/05/2020
4.31
 0 4.31 4.31 4.31 0 0 0
08/05/2020
4.31
 60 4.10 4.40 4.10 0 0 0
07/05/2020
4.40
 1,010 4.16 4.40 4.16 0 0 0
06/05/2020
4.16
 0 4.16 4.16 4.16 0 0 0
05/05/2020
4.16
 30 3.88 4.16 3.88 0 0 0
04/05/2020
4.16
 1,010 3.88 4.16 3.88 0 0 0
29/04/2020
4.16
 0 4.16 4.16 4.16 0 0 0
28/04/2020
4.16
 30 4.05 4.34 4.05 0 0 0
27/04/2020
4.34
 20 4.02 4.34 4.02 0 0 0
24/04/2020
4.31
 0 4.31 4.31 4.31 0 0 0
23/04/2020
4.31
 960 4.13 4.31 4.13 0 0 0
22/04/2020
4.43
 1,930 3.94 4.43 3.94 0 0 0
21/04/2020
4.22
 1,050 4.22 4.22 4.22 0 0 0
20/04/2020
4.40
 0 4.40 4.40 4.40 0 0 0
17/04/2020
4.40
 120 4.28 4.40 4.28 0 0 0
16/04/2020
4.15
 30,040 4.31 4.31 4.15 0 0 0
15/04/2020
4.45
 2,200 4.45 4.45 4.16 0 0 0
14/04/2020
4.16
 0 4.16 4.16 4.16 0 0 0
13/04/2020
4.16
 10 4.16 4.16 4.16 0 0 0
10/04/2020
4.13
 20 4.13 4.13 4.13 0 0 0
09/04/2020
4.10
 550 3.87 4.10 3.87 0 0 0
08/04/2020
4.05
 10 4.05 4.05 4.05 0 0 0
07/04/2020
3.81
 10 3.81 3.81 3.81 0 0 0
06/04/2020
3.57
 960 3.57 3.57 3.57 0 0 0
03/04/2020
3.72
 50 3.72 3.72 3.72 0 0 0
01/04/2020
3.93
 11,620 3.99 3.99 3.93 0 0 0
31/03/2020
3.87
 6,910 3.87 3.87 3.87 0 0 0
30/03/2020
3.87
 1,870 3.93 3.93 3.87 0 0 0
27/03/2020
3.69
 0 3.69 3.69 3.69 0 0 0
26/03/2020
3.69
 150 3.69 3.69 3.69 0 0 0
25/03/2020
3.93
 0 3.93 3.93 3.93 0 0 0
24/03/2020
3.93
 10 3.93 3.93 3.93 0 0 0
23/03/2020
4.19
 21,920 4.31 4.31 4.19 0 0 0
20/03/2020
4.49
 4,020 4.22 4.49 4.22 0 0 0
19/03/2020
4.49
 2,100 4.10 4.49 4.10 0 80 0.0
18/03/2020
4.34
 150 4.19 4.34 4.19 0 0 0
17/03/2020
4.46
 15,050 4.46 4.46 4.37 0 0 0
16/03/2020
4.67
 160 4.34 4.67 4.22 0 0 0
13/03/2020
4.37
 3,870 4.16 4.37 4.16 0 120 0.0
12/03/2020
4.34
 5,240 4.16 4.46 4.16 0 230 0.0
11/03/2020
4.31
 70 4.31 4.31 4.31 0 0 0
10/03/2020
4.49
 70 4.46 4.49 4.46 0 60 0.0
09/03/2020
4.74
 10,040 4.94 4.94 4.46 0 0 0
06/03/2020
4.63
 0 4.63 4.63 4.63 0 0 0
05/03/2020
4.63
 60 5.04 5.04 4.63 0 0 0
04/03/2020
4.97
 150 5.35 5.35 4.79 0 0 0
03/03/2020
5.03
 30 4.91 5.03 4.91 0 0 0
02/03/2020
5.04
 530 4.88 5.04 4.88 0 0 0
28/02/2020
4.88
 10 4.88 4.88 4.88 0 0 0
27/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
26/02/2020
4.61
 1,330 4.61 4.61 4.61 0 0 0
25/02/2020
4.61
 10 4.61 4.61 4.61 0 0 0
24/02/2020
4.91
 40 4.91 4.91 4.91 0 0 0
21/02/2020
4.61
 10 4.61 4.61 4.61 0 0 0
20/02/2020
4.76
 220 4.76 4.76 4.76 0 0 0
19/02/2020
4.57
 180 4.57 5.00 4.57 0 0 0
18/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
17/02/2020
4.91
 10,510 4.70 4.91 4.58 0 0 0
14/02/2020
4.71
 220 4.16 4.71 4.16 0 0 0
13/02/2020
4.46
 5,410 4.46 4.46 4.46 0 0 0
12/02/2020
4.76
 10 4.76 4.76 4.76 0 0 0
11/02/2020
4.76
 0 4.76 4.76 4.76 0 0 0
10/02/2020
4.76
 120 5.09 5.09 4.46 0 0 0
07/02/2020
4.76
 0 4.76 4.76 4.76 0 0 0
06/02/2020
4.76
 1,150 4.46 4.76 4.40 0 0 0
05/02/2020
4.60
 0 4.60 4.60 4.60 0 0 0
04/02/2020
4.60
 100 4.60 4.60 4.60 0 0 0
03/02/2020
4.31
 1,930 4.31 4.85 4.25 0 0 0
31/01/2020
4.55
 1,020 4.25 4.55 4.25 0 0 0
30/01/2020
4.27
 1,100 4.88 4.88 4.27 0 0 0
22/01/2020
4.57
 10 4.57 4.57 4.57 0 0 0
21/01/2020
4.91
 0 4.91 4.91 4.91 0 0 0
20/01/2020
4.91
 70 5.25 5.25 4.91 0 0 0
17/01/2020
4.91
 10 4.91 4.91 4.91 0 0 0
16/01/2020
5.06
 530 5.32 5.32 5.06 0 0 0
15/01/2020
5.07
 230 5.38 5.38 5.07 0 0 0
14/01/2020
5.07
 10 5.07 5.07 5.07 0 0 0
13/01/2020
4.74
 70 4.48 4.74 4.48 0 0 0
10/01/2020
4.46
 40 4.46 4.46 4.46 0 0 0
09/01/2020
4.76
 850 5.03 5.03 4.76 0 0 0
08/01/2020
5.03
 50 5.03 5.03 5.03 0 0 0
07/01/2020
4.88
 10 4.88 4.88 4.88 0 0 0

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