CTCP Nước giải khát Chương Dương (scd)

13.20
-2.30
(-14.84%)
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
(2024-04-10) 		-0.60 -4.88% 50,300 -20,600 -0.2
11.30
13.20
13.20
2 tháng
(2024-03-11) 		-2.80 -19.31% 85,400 -43,600 -0.5
11.30
14.50
13.20
3 tháng
(2024-02-15) 		-3 -20.41% 91,900 -43,600 -0.5
11.30
15
13.20
6 tháng
(2023-11-13) 		-4.50 -27.78% 177,800 -48,600 -0.6
11.30
16.50
13.20
12 tháng
(2023-05-16) 		-6 -33.90% 474,100 -48,800 -0.6
11.30
19.65
13.20
24 tháng
(2022-05-23) 		-6.70 -36.41% 772,600 -49,350 -1.2
11.30
21.95
13.20
36 tháng
(2021-05-26) 		-8.90 -43.20% 2,775,700 -117,150 -2.5
11.30
22.50
13.20
60 tháng
(2019-06-06) 		-14.57 -55.47% 4,679,540 -250,110 -5.7
11.30
34.77
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2019
28
 12,330 28 28 28 0 0 0
17/12/2019
28
 8,100 28 28 27 0 0 0
16/12/2019
28
 510 28.30 28.30 28 0 0 0
13/12/2019
28.50
 210 29 29 28.50 0 0 0
12/12/2019
29
 20 29 29 29 0 0 0
11/12/2019
29.50
 5,060 28.60 29.50 28.60 0 0 0
10/12/2019
28.60
 4,490 28 28.90 28 0 0 0
09/12/2019
28
 3,740 28 28 27.50 0 0 0
06/12/2019
28
 10,800 27 28 27 0 0 0
05/12/2019
27.95
 7,400 27.90 28 27.85 0 0 0
04/12/2019
27.90
 100 27.90 27.90 27.90 0 0 0
03/12/2019
27.50
 2,560 27.50 27.50 27.50 0 0 0
02/12/2019
27.50
 2,550 27.50 27.50 27.50 0 0 0
29/11/2019
28.40
 40 28.40 28.40 28.40 0 0 0
28/11/2019
27.25
 220 28 28 27 0 0 0
27/11/2019
28.70
 2,750 28.40 28.70 28.40 0 0 0
26/11/2019
28.50
 320 28.90 28.90 28.50 0 0 0
25/11/2019
29
 7,220 27.90 29 27.90 0 0 0
22/11/2019
27.60
 10,270 27.60 28 27 0 0 0
21/11/2019
27.60
 4,260 27.10 27.60 26.25 0 0 0
20/11/2019
26
 11,280 26 26.50 26 0 0 0
19/11/2019
26.50
 13,420 25.85 26.50 25.40 0 0 0
18/11/2019
25.60
 3,450 25.30 26.20 25.30 0 0 0
15/11/2019
25.20
 12,120 25.20 25.90 25.20 0 0 0
14/11/2019
25.20
 10,970 25.20 25.90 25.20 0 0 0
13/11/2019
25.20
 270 25.20 25.90 25.20 0 0 0
12/11/2019
25.20
 2,850 25.90 25.95 25.20 0 0 0
11/11/2019
25.20
 4,200 25.50 26 25.20 0 0 0
08/11/2019
24.80
 2,790 24.90 26.60 24.60 0 0 0
07/11/2019
26
 13,720 24.90 26.65 24.85 0 0 0
06/11/2019
24.95
 360 25 25 24.95 0 0 0
05/11/2019
25
 2,100 25 25 25 0 0 0
04/11/2019
25
 2,510 25.90 25.90 25 0 0 0
01/11/2019
26
 1,550 26.15 27.80 26 0 0 0
31/10/2019
26.15
 7,940 26 26.15 26 0 0 0
30/10/2019
26.15
 8,780 26.20 26.70 26.15 0 0 0
29/10/2019
26.20
 1,220 26.70 26.70 26.20 0 0 0
28/10/2019
26.80
 1,600 26.80 26.80 26.75 0 0 0
25/10/2019
26.85
 3,740 27.70 27.70 26 0 0 0
24/10/2019
27.70
 0 27.70 27.70 27.70 0 0 0
23/10/2019
27.70
 30 27.70 27.70 27.70 0 0 0
22/10/2019
26.85
 4,130 26.80 26.85 26 0 0 0
21/10/2019
26.90
 0 26.90 26.90 26.90 0 0 0
18/10/2019
26.90
 2,010 26 26.90 26 0 0 0
17/10/2019
27
 2,010 26.05 27 26 0 0 0
16/10/2019
27.75
 30 27.75 27.75 27.75 0 0 0
15/10/2019
26.60
 250 26.30 26.60 26.30 0 0 0
14/10/2019
26.60
 1,010 26.50 26.60 26.50 0 0 0
11/10/2019
26.50
 5,560 26.80 26.80 26.50 0 0 0
10/10/2019
26.80
 1,200 26.80 26.80 26.80 0 0 0
09/10/2019
28.50
 500 27.55 28.50 27.50 0 0 0
08/10/2019
29.50
 10 28.15 29.50 29.50 0 0 0
07/10/2019
28
 5,810 28.15 28.75 27.50 0 0 0
04/10/2019
29.55
 2,330 28.20 29.55 28.15 0 0 0
03/10/2019
29.55
 10 29.55 29.55 29.55 0 0 0
02/10/2019
29.60
 1,030 28.15 29.70 28.10 0 0 0
01/10/2019
28.30
 830 29.75 29.85 28.30 0 0 0
30/09/2019
29.90
 10 29.90 29.90 29.90 0 0 0
27/09/2019
29.95
 0 29.95 29.95 29.95 0 0 0
26/09/2019
29.95
 0 29.95 29.95 29.95 0 0 0
25/09/2019
29.95
 2,900 29.95 29.95 29.95 0 0 0
24/09/2019
30
 2,880 29 30 28.80 0 0 0
23/09/2019
30.50
 500 29.15 30.50 29.15 0 0 0
20/09/2019
30.70
 200 30.70 30.70 30.70 0 0 0
19/09/2019
30.70
 3,340 28.70 30.70 28.70 0 0 0
18/09/2019
29
 2,160 30 29 28.70 0 0 0
17/09/2019
28.70
 1,510 30 29 28.70 0 0 0
16/09/2019
29
 440 30 29 29 0 0 0
13/09/2019
30.40
 1,440 30 30.50 30 0 0 0
12/09/2019
29.60
 260 29.60 30.30 29.55 0 0 0
11/09/2019
29.55
 8,340 29 30.05 28.50 0 0 0
10/09/2019
29.15
 17,360 28.20 29.15 27.95 0 0 0
09/09/2019
28.20
 220 28.50 29.45 28.20 0 0 0
06/09/2019
29.70
 1,260 28.50 29.70 28.30 0 0 0
05/09/2019
30.10
 4,590 29 30.10 28 0 0 0
04/09/2019
29.75
 3,430 29.40 29.85 28 0 0 0
03/09/2019
29.30
 6,240 31.40 31.40 29.30 0 0 0
30/08/2019
31.50
 4,040 32.25 32 31.50 0 0 0
29/08/2019
33.85
 7,080 32.25 33.85 31.80 0 0 0
28/08/2019
34
 8,990 34 34.10 32 0 0 0
27/08/2019
34
 3,750 32.60 34 31 0 0 0
26/08/2019
32.60
 1,700 33.50 33.50 32.50 0 0 0
23/08/2019
34.90
 5,260 34.10 34.90 32.30 0 0 0
22/08/2019
33
 3,110 34.10 35 32 0 0 0
21/08/2019
34.10
 270 35.80 35.80 34.10 0 0 0
20/08/2019
35.95
 1,960 34 35.95 34 0 0 0
19/08/2019
36
 1,300 35 36 35 0 0 0
16/08/2019
35.25
 6,020 35 35.25 32 0 0 0
15/08/2019
32.95
 570 32 32.95 32 0 0 0
14/08/2019
33
 2,430 33.70 33.70 31.50 0 0 0
13/08/2019
32.35
 10,110 31.35 32.70 31.25 0 0 0
12/08/2019
31.35
 10 31.35 31.35 31.35 0 0 0
09/08/2019
30.10
 6,250 30.05 31.55 30 0 0 0
08/08/2019
31.70
 0 31.70 31.70 31.70 0 0 0
07/08/2019
31.70
 880 31.80 31.70 30.10 0 0 0
06/08/2019
32
 1,000 31.80 32 31.80 0 0 0
05/08/2019
31.80
 4,400 31 31.95 30.10 0 0 0
02/08/2019
31.60
 350 31.85 31.85 31.60 0 0 0
01/08/2019
31.65
 20 31.65 31.65 31.65 0 0 0
31/07/2019
30
 4,200 30.15 30.15 30 0 0 0

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