CTCP Chương Dương (cdc)

16.85
0
(0%)
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
(2024-11-26) 		-0.40 -2.33% 4,078,500 -223,200 -3.7
16.60
17.20
16.85
2 tháng
(2024-10-28) 		-0.10 -0.59% 10,223,900 -140,500 -2.4
16.60
17.90
16.85
3 tháng
(2024-09-27) 		-0.70 -4% 17,281,600 -65,800 -1.1
16.60
17.90
16.85
6 tháng
(2024-07-01) 		-2.85 -14.50% 45,395,000 -729,600 -13.5
16.60
19.85
16.85
12 tháng
(2024-01-02) 		-3.15 -15.79% 109,881,300 -435,300 -7.6
16.60
20.45
16.85
24 tháng
(2023-01-06) 		-1.65 -8.94% 227,441,900 8,400 3.6
16.60
20.45
16.85
36 tháng
(2022-01-11) 		-0.65 -3.72% 253,340,600 -94,634 2.5
15.70
20.45
16.85
60 tháng
(2020-01-22) 		6.25 59.28% 260,995,130 84,266 4.6
8.25
20.45
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2024
18.55
 493,300 17.25 18.55 17.25 2,700 11,500 -0.2
05/08/2024
18.50
 386,600 18.90 18.90 18.30 0 24,300 -0.4
02/08/2024
18.90
 437,400 19 19 18.80 0 2,500 -0.0
01/08/2024
19
 491,100 19.10 19.10 18.90 0 46,600 -0.9
31/07/2024
19.10
 478,700 19.05 19.10 19 0 23,300 -0.4
30/07/2024
19.05
 527,800 19.25 19.25 18.90 23,800 7,700 0.3
29/07/2024
19.25
 529,200 19.35 19.45 19.20 23,800 7,700 0.3
26/07/2024
19.35
 513,500 19.20 19.35 19.15 9,000 900 0.2
25/07/2024
19.20
 455,900 19.05 19.20 19 13,700 0 0.3
24/07/2024
19.10
 491,700 19.20 19.25 18.95 0 3,000 -0.1
23/07/2024
19.20
 459,100 19.10 19.35 18.95 0 50,400 -1.0
22/07/2024
19.20
 422,600 19.25 19.30 18.90 0 48,100 -0.9
19/07/2024
19.30
 482,300 19.35 19.45 19.15 0 27,500 -0.5
18/07/2024
19.35
 451,800 19.50 19.55 19.30 200 45,300 -0.9
17/07/2024
19.50
 404,000 19.85 19.95 19.45 0 19,800 -0.4
16/07/2024
19.85
 479,100 19.80 19.95 19.60 15,300 2,000 0.3
15/07/2024
19.80
 407,300 19.75 19.80 19.60 22,600 1,000 0.4
12/07/2024
19.75
 391,600 19.65 19.75 19.60 0 5,600 -0.1
11/07/2024
19.70
 374,700 19.75 19.85 19.60 0 1,100 -0.0
10/07/2024
19.75
 381,900 19.75 19.75 19.55 4,800 5,500 -0.0
09/07/2024
19.75
 370,700 19.80 19.90 19.60 7,700 1,800 0.1
08/07/2024
19.80
 384,200 19.75 19.90 19.60 2,300 10,400 -0.2
05/07/2024
19.75
 382,300 19.70 19.80 19.55 16,500 700 0.3
04/07/2024
19.65
 295,100 19.55 19.70 19.45 0 15,800 -0.3
03/07/2024
19.55
 294,500 19.60 19.65 19.45 0 12,000 -0.2
02/07/2024
19.55
 269,200 19.65 19.75 19.50 0 12,700 -0.2
01/07/2024
19.65
 263,700 19.70 19.80 19.60 0 2,000 -0.0
28/06/2024
19.75
 431,200 19.80 19.85 19.65 1,300 900 0.0
27/06/2024
19.80
 306,600 19.75 19.85 19.60 62,200 0 1.2
26/06/2024
19.80
 396,700 19.70 19.85 19.60 18,000 400 0.3
25/06/2024
19.75
 296,700 19.65 19.80 19.55 1,300 6,100 -0.1
24/06/2024
19.65
 271,200 19.70 19.75 19.60 0 4,100 -0.1
21/06/2024
19.65
 306,900 19.70 19.70 19.55 0 5,400 -0.1
20/06/2024
19.70
 299,500 19.65 19.80 19.55 0 7,500 -0.1
19/06/2024
19.70
 350,700 19.65 19.75 19.50 2,300 200 0.0
18/06/2024
19.65
 362,000 19.50 19.70 19.50 5,700 400 0.1
17/06/2024
19.50
 561,500 19.55 19.60 19.40 78,600 0 1.5
14/06/2024
19.55
 460,900 19.65 19.75 19.50 0 0 0
13/06/2024
19.65
 507,400 19.60 19.70 19.50 3,900 1,200 0.1
12/06/2024
19.60
 459,500 19.55 19.65 19.40 0 6,500 -0.1
11/06/2024
19.55
 1,070,100 19.55 19.60 19.40 0 43,300 -0.8
10/06/2024
19.50
 427,500 19.60 19.80 19.40 0 42,100 -0.8
07/06/2024
19.60
 444,300 19.65 19.80 19.50 0 59,800 -1.2
06/06/2024
19.70
 463,600 19.85 19.90 19.50 0 8,600 -0.2
05/06/2024
19.85
 525,400 19.85 20.05 19.65 5,400 1,500 0.1
04/06/2024
19.85
 421,300 19.90 20.05 19.65 6,500 6,200 0.0
03/06/2024
19.90
 542,700 19.80 19.95 19.60 17,200 4,900 0.2
31/05/2024
19.80
 443,000 19.80 19.95 19.60 2,500 800 0.0
30/05/2024
19.80
 513,700 19.80 19.90 19.65 3,100 14,900 -0.2
29/05/2024
19.80
 480,600 19.95 19.95 19.60 16,200 3,400 0.3
28/05/2024
19.95
 532,100 19.90 20.15 19.65 14,600 500 0.3
27/05/2024
19.90
 424,300 19.80 19.95 19.60 15,000 4,600 0.2
24/05/2024
19.80
 592,200 19.85 19.90 19.55 10,900 7,400 0.1
23/05/2024
19.85
 444,700 19.80 20 19.65 0 11,800 -0.2
22/05/2024
19.80
 514,500 19.80 19.95 19.60 0 35,800 -0.7
21/05/2024
19.80
 441,200 19.85 19.85 19.65 0 47,800 -0.9
20/05/2024
19.85
 551,500 19.60 19.90 19.60 0 12,400 -0.2
17/05/2024
19.60
 530,100 19.40 19.80 19.25 0 98,800 -1.9
16/05/2024
19.40
 443,300 19.50 19.60 19.20 3,700 32,800 -0.6
15/05/2024
19.55
 544,700 19.55 19.60 19.15 29,700 41,600 -0.2
14/05/2024
19.55
 625,400 19.55 19.70 19.20 49,300 43,400 0.1
13/05/2024
19.55
 566,200 19.60 19.65 19.25 19,100 69,600 -1.0
10/05/2024
19.60
 484,200 19.70 19.75 19.35 6,800 11,400 -0.1
09/05/2024
19.70
 512,900 19.75 19.90 19.40 10,000 5,300 0.1
08/05/2024
19.75
 541,400 19.75 19.85 19.40 113,600 16,000 1.9
07/05/2024
19.75
 462,500 19.80 19.95 19.40 13,500 10,300 0.1
06/05/2024
19.80
 574,400 19.55 19.80 19.40 91,600 27,200 1.3
03/05/2024
19.55
 636,100 19.60 19.65 19.20 11,100 15,300 -0.1
02/05/2024
19.60
 543,100 19.50 19.60 19.30 23,700 20,300 0.1
26/04/2024
19.50
 556,900 19.80 19.80 19.35 1,300 34,100 -0.6
25/04/2024
19.85
 587,700 19.90 19.95 19.50 20,900 8,400 0.2
24/04/2024
19.90
 478,100 19.60 19.95 19.55 0 2,500 -0.0
23/04/2024
19.60
 534,900 19.60 19.60 19.30 34,500 30,800 0.1
22/04/2024
19.60
 418,400 19.55 19.75 19.45 0 16,900 -0.3
19/04/2024
19.50
 543,800 19.75 19.85 19.50 0 24,700 -0.5
17/04/2024
19.80
 500,100 19.75 19.90 19.55 2,600 8,900 -0.1
16/04/2024
19.80
 463,300 19.80 19.85 19.50 6,800 27,800 -0.4
15/04/2024
19.80
 369,500 19.95 20 19.65 9,000 21,700 -0.3
12/04/2024
19.95
 416,200 19.95 20.05 19.65 31,200 12,100 0.4
11/04/2024
19.95
 304,900 19.95 20 19.65 13,000 1,800 0.2
10/04/2024
19.95
 434,800 19.95 19.95 19.65 45,700 5,300 0.8
09/04/2024
19.95
 454,000 19.95 20 19.65 34,000 100 0.7
08/04/2024
19.95
 494,600 19.95 20 19.65 12,100 100 0.2
05/04/2024
19.95
 503,400 20 20.05 19.70 37,800 1,700 0.7
04/04/2024
20
 493,100 20 20 19.80 26,100 800 0.5
03/04/2024
20
 490,100 19.95 20.10 19.80 8,200 1,400 0.1
02/04/2024
19.95
 525,900 19.95 19.95 19.75 0 4,700 -0.1
01/04/2024
19.95
 450,000 19.80 20.10 19.50 1,800 9,200 -0.1
29/03/2024
20
 490,100 20 20.15 19.85 0 15,500 -0.3
28/03/2024
20
 392,700 19.95 20.10 19.90 0 9,300 -0.2
27/03/2024
19.95
 511,900 20.05 20.10 19.95 0 2,600 -0.1
26/03/2024
20.05
 499,900 20.15 20.15 19.75 1,300 5,500 -0.1
25/03/2024
20.15
 522,000 20.25 20.30 19.90 0 10,800 -0.2
22/03/2024
20.25
 469,900 20.20 20.25 19.90 8,400 500 0.2
21/03/2024
20.20
 387,100 20.15 20.20 19.85 7,100 2,900 0.1
20/03/2024
20.15
 549,100 20.15 20.15 19.85 12,200 600 0.2
19/03/2024
20.15
 547,000 20.15 20.15 19.85 0 20,400 -0.4
18/03/2024
20.15
 520,400 20.15 20.15 19.85 0 27,600 -0.6
15/03/2024
20.15
 460,300 20.15 20.15 19.90 0 6,600 -0.1
14/03/2024
20.15
 429,100 20.15 20.20 19.85 9,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |