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)
29/06/2020
6.65
 22,030 7.14 7.14 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 6.80 7.26 6.84 0 0 0
24/06/2020
6.80
 9,370 6.37 6.80 6.66 0 0 0
23/06/2020
6.37
 23,040 5.95 6.37 6.37 0 0 0
22/06/2020
5.95
 180 5.56 5.95 5.18 0 0 0
19/06/2020
5.56
 910 5.21 5.56 5.56 0 0 0
18/06/2020
5.21
 500 5.06 5.21 5.21 0 0 0
17/06/2020
5.06
 4,450 4.76 5.09 5.06 0 0 0
16/06/2020
4.76
 1,010 5.06 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 4.76 4.76 4.63 0 0 0
09/06/2020
4.76
 110 4.61 4.76 4.31 0 0 0
08/06/2020
4.61
 10 4.79 4.79 4.61 0 0 0
05/06/2020
4.79
 0 4.79 4.79 4.79 0 0 0
04/06/2020
4.79
 630 4.79 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 4.91 4.91 4.79 0 0 0
01/06/2020
4.91
 10 4.61 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 4.76 4.76 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 4.46 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 4.46 4.46 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 4.40 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 4.16 4.16 3.88 0 0 0
04/05/2020
4.16
 1,010 4.16 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 4.34 4.34 4.05 0 0 0
27/04/2020
4.34
 20 4.31 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 4.43 4.43 4.13 0 0 0
22/04/2020
4.43
 1,930 4.22 4.43 3.94 0 0 0
21/04/2020
4.22
 1,050 4.40 4.40 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 4.15 4.40 4.28 0 0 0
16/04/2020
4.15
 30,040 4.45 4.45 4.15 0 0 0
15/04/2020
4.45
 2,200 4.16 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 4.13 4.16 4.16 0 0 0
10/04/2020
4.13
 20 4.10 4.13 4.13 0 0 0
09/04/2020
4.10
 550 4.05 4.10 3.87 0 0 0
08/04/2020
4.05
 10 3.81 4.05 4.05 0 0 0
07/04/2020
3.81
 10 3.57 3.81 3.81 0 0 0
06/04/2020
3.57
 960 3.72 3.72 3.57 0 0 0
03/04/2020
3.72
 50 3.93 3.93 3.72 0 0 0
01/04/2020
3.93
 11,620 3.87 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 3.69 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 3.93 3.93 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 4.19 4.19 3.93 0 0 0
23/03/2020
4.19
 21,920 4.49 4.49 4.19 0 0 0
20/03/2020
4.49
 4,020 4.49 4.49 4.22 0 0 0
19/03/2020
4.49
 2,100 4.34 4.49 4.10 0 80 0.0
18/03/2020
4.34
 150 4.46 4.46 4.19 0 0 0
17/03/2020
4.46
 15,050 4.67 4.67 4.37 0 0 0
16/03/2020
4.67
 160 4.37 4.67 4.22 0 0 0
13/03/2020
4.37
 3,870 4.34 4.37 4.16 0 120 0.0
12/03/2020
4.34
 5,240 4.31 4.46 4.16 0 230 0.0
11/03/2020
4.31
 70 4.49 4.49 4.31 0 0 0
10/03/2020
4.49
 70 4.74 4.74 4.46 0 60 0.0
09/03/2020
4.74
 10,040 4.63 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 4.97 5.04 4.63 0 0 0
04/03/2020
4.97
 150 5.03 5.35 4.79 0 0 0
03/03/2020
5.03
 30 5.04 5.04 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 4.61 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 4.91 4.91 4.61 0 0 0
24/02/2020
4.91
 40 4.61 4.91 4.91 0 0 0
21/02/2020
4.61
 10 4.76 4.76 4.61 0 0 0
20/02/2020
4.76
 220 4.57 4.76 4.76 0 0 0
19/02/2020
4.57
 180 4.91 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 4.71 4.91 4.58 0 0 0
14/02/2020
4.71
 220 4.46 4.71 4.16 0 0 0
13/02/2020
4.46
 5,410 4.76 4.76 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 4.76 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 4.60 4.76 4.40 0 0 0

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