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)
01/05/2026
24.80
 312,800 25.40 25.40 24.40 14,700 22,900 -0.2
30/04/2026
19.10
 102,200 19.20 19.30 18.90 23,800 1,700 0.4
29/04/2026
18.80
 401,300 18.40 18.80 18.15 32,600 3,400 0.5
28/04/2026
17.70
 192,400 19 19 17.70 1,400 500 0.0
27/04/2026
19.10
 102,200 19.20 19.30 18.90 23,800 1,700 0.4
24/04/2026
19
 199,200 19.30 19.30 18.40 0 8,700 -0.2
23/04/2026
19
 265,300 18.90 19.20 18.55 0 7,100 -0.1
22/04/2026
18.60
 671,100 18.40 18.60 17.80 300 11,500 -0.2
21/04/2026
18.50
 180,000 19.50 19.50 18.50 800 5,500 -0.1
20/04/2026
19.20
 203,900 19.60 19.60 18.50 1,600 4,300 -0.1
17/04/2026: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
17/04/2026
19.50
 773,800 20.05 20.05 18 100 3,700 -0.1
16/04/2026
18.75
 1,104,400 17.93 18.75 17.05 0 8,500 -0.2
15/04/2026
17.93
 1,629,100 16.91 17.93 16.70 7,000 4,200 0.1
14/04/2026
16.91
 1,952,900 16.16 16.91 15.61 40,100 3,200 0.8
13/04/2026
15.89
 1,634,600 16.02 16.12 15.68 500 1,100 0.0
10/04/2026
15.95
 1,553,400 16.02 16.09 15.68 700 3,600 -0.1
09/04/2026
15.95
 1,369,600 15.41 16.02 15.31 1,600 1,000 0.0
08/04/2026
15.55
 1,164,500 15.89 15.89 15.27 200 0 0.0
07/04/2026
15.61
 1,245,000 15.89 15.89 15.41 0 1,200 0.0
06/04/2026
15.61
 101,700 15.34 15.82 15.14 6,900 1,600 0.1
03/04/2026
15.27
 98,100 14.93 15.27 14.86 300 400 0.0
02/04/2026
14.93
 123,100 14.73 15.34 14.73 2,500 300 0.0
01/04/2026
14.73
 94,400 14.86 14.93 14.69 100 4,100 -0.1
31/03/2026
14.86
 88,100 14.73 14.86 14.59 200 11,000 -0.2
30/03/2026
14.73
 104,300 14.73 14.80 14.42 0 17,700 -0.4
27/03/2026
14.80
 76,200 14.80 14.83 14.59 1,300 14,400 -0.3
26/03/2026
14.86
 80,500 15.00 15.07 14.66 8,200 14,500 -0.1
25/03/2026
14.80
 91,300 14.59 14.93 14.59 2,100 10,500 -0.2
24/03/2026
14.86
 84,300 14.80 14.86 14.56 100 16,500 -0.4
23/03/2026
14.73
 65,900 14.80 14.80 14.52 0 9,100 -0.2
20/03/2026
15.00
 86,400 14.69 15.00 14.45 0 19,200 -0.4
19/03/2026
14.80
 30,700 14.76 14.86 14.59 0 5,500 -0.1
18/03/2026
15.00
 61,900 15.34 15.34 14.66 1,300 15,400 -0.3
17/03/2026
15.27
 80,900 15.44 15.44 14.83 0 17,100 -0.4
16/03/2026
15.41
 102,500 15.48 15.55 15.27 0 21,200 -0.5
13/03/2026
15.48
 100,700 15.68 15.68 15.48 5,800 1,500 0.1
12/03/2026
15.61
 98,300 15.55 15.61 15.31 2,200 800 0.0
11/03/2026
15.55
 102,300 15.07 15.68 15.00 7,600 300 0.2
10/03/2026
15.14
 55,500 15.20 15.27 14.86 0 6,800 -0.1
09/03/2026
15.14
 19,200 15.68 15.68 14.69 400 5,600 -0.1
06/03/2026
15.68
 113,600 15.68 15.75 15.34 24,300 5,500 0.4
05/03/2026
15.68
 101,100 15.55 15.68 15.48 6,700 0 0.2
04/03/2026
15.48
 72,600 15.68 15.68 15.34 0 6,800 -0.2
03/03/2026
15.68
 115,600 15.95 15.95 15.41 1,900 13,700 -0.3
02/03/2026
15.75
 153,400 16.30 16.30 15.34 0 27,900 -0.6
27/02/2026
16.30
 125,300 16.43 16.43 16.16 2,100 2,600 0.0
26/02/2026
16.43
 266,100 16.36 16.43 16.09 18,900 22,100 -0.1
25/02/2026
16.33
 203,100 16.43 16.57 16.12 11,700 17,600 -0.1
24/02/2026
16.43
 213,200 16.50 16.64 16.16 8,000 5,000 0.1
23/02/2026
16.36
 190,500 16.77 16.77 16.23 16,100 5,900 0.2
20/02/2026
13.02
 102,200 13.09 13.16 12.89 23,800 1,700 0.4
19/02/2026
13.02
 102,200 13.09 13.16 12.89 23,800 1,700 0.4
18/02/2026
13.02
 102,200 13.09 13.16 12.89 23,800 1,700 0.4
17/02/2026
13.02
 102,200 13.09 13.16 12.89 23,800 1,700 0.4
16/02/2026
13.02
 102,200 13.09 13.16 12.89 23,800 1,700 0.4
13/02/2026
16.64
 104,100 16.57 16.64 16.23 3,700 2,800 0.0
12/02/2026
16.64
 102,200 16.57 16.64 16.36 4,500 1,500 0.1
11/02/2026
16.50
 118,800 16.09 16.57 15.92 3,700 2,200 0.0
10/02/2026
16.16
 101,000 16.36 16.36 15.72 400 20,000 -0.5
09/02/2026
16.23
 131,000 16.64 16.64 16.09 0 9,900 -0.2
06/02/2026
16.70
 137,500 16.91 16.91 16.30 0 17,900 -0.4
05/02/2026
16.91
 148,400 16.91 17.01 16.84 300 800 0.0
04/02/2026
16.98
 225,300 17.05 17.05 16.84 4,000 3,300 0.0
03/02/2026
16.98
 209,200 16.77 17.18 16.36 2,800 3,700 0.0
02/02/2026
16.70
 146,900 16.77 16.77 16.50 1,000 2,800 0.0
30/01/2026
16.70
 146,400 16.57 16.70 16.50 1,100 0 0.0
29/01/2026
16.64
 171,000 16.50 16.91 16.43 4,500 1,400 0.1
28/01/2026
16.50
 160,000 16.64 16.64 16.30 600 16,300 -0.4
27/01/2026
16.64
 163,500 16.77 16.77 16.30 0 5,000 -0.1
26/01/2026
16.77
 154,300 16.64 16.91 16.43 800 6,500 -0.1
23/01/2026
16.57
 176,200 16.91 17.01 16.50 7,800 7,700 0
22/01/2026
16.77
 202,500 16.50 16.77 16.23 6,900 6,700 0.0
21/01/2026
16.57
 160,400 16.57 16.57 16.23 100 7,900 -0.2
20/01/2026
16.57
 163,400 16.16 16.64 16.02 38,400 2,300 0.9
19/01/2026
16.23
 153,600 16.02 16.23 15.55 2,700 34,100 -0.7
16/01/2026
16.23
 102,400 16.36 16.50 15.68 0 15,400 -0.4
15/01/2026
16.36
 174,400 16.30 16.36 15.68 1,200 13,700 -0.3
14/01/2026
16.16
 185,600 16.57 16.70 15.89 20,600 9,800 0.3
13/01/2026
16.57
 251,500 16.50 16.70 16.19 3,100 19,300 -0.4
12/01/2026
16.64
 179,300 16.70 16.70 16.23 0 11,600 -0.3
09/01/2026
16.70
 158,100 16.98 16.98 16.47 0 14,300 -0.4
08/01/2026
16.77
 181,900 16.91 16.91 16.50 2,800 9,000 -0.2
07/01/2026
16.84
 176,600 16.98 16.98 16.57 5,700 7,200 0.0
06/01/2026
16.91
 214,400 16.98 16.98 16.64 20,300 15,400 0.1
05/01/2026
16.91
 312,800 17.32 17.32 16.64 14,700 22,900 -0.2
02/01/2026
16.70
 146,400 16.57 16.70 16.50 1,100 0 0.0
01/01/2026
17.01
 272,700 16.94 17.01 16.64 0 9,700 -0.2
31/12/2025
17.01
 272,700 16.94 17.01 16.64 0 9,700 -0.2
30/12/2025
16.91
 178,200 17.05 17.05 16.70 0 13,000 -0.3
29/12/2025
16.84
 198,900 16.91 16.91 16.57 0 19,900 -0.5
26/12/2025
16.81
 121,500 16.91 16.91 16.30 7,100 20,000 -0.3
25/12/2025
16.91
 214,000 17.11 17.18 16.77 19,700 16,100 0.1
24/12/2025
16.98
 263,000 16.98 17.18 16.57 9,300 24,200 -0.4
23/12/2025
16.77
 394,600 16.70 16.98 16.30 13,100 27,900 -0.4
22/12/2025
16.64
 814,300 16.36 16.70 16.02 92,100 22,200 1.7
19/12/2025
16.30
 198,300 16.23 16.43 16.02 13,300 26,800 -0.3
18/12/2025
16.30
 248,100 16.16 16.30 15.95 13,900 5,700 0.2
17/12/2025
16.23
 197,000 16.50 16.50 16.02 9,800 4,100 0.1
16/12/2025
16.43
 353,500 16.09 16.70 15.82 70,600 16,000 1.3
15/12/2025
16.02
 226,000 16.60 16.60 15.75 20,300 21,800 0.0

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