CTCP Chương Dương (cdc)

22.80
-0.10
(-0.44%)
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
22.80
22.80
2 tháng
(2026-08-06) 		2.10 11.17% 8,175,600 338,800 7.2
18.80
22.80
22.80
3 tháng
(2026-07-07) 		2.25 12.06% 11,379,100 289,400 6.2
18.30
22.80
22.80
6 tháng
(2026-04-08) 		5.35 34.44% 32,050,300 264,700 6.6
15.55
22.80
22.80
12 tháng
(2025-10-10) 		3.12 17.52% 65,599,300 -398,700 -10.4
14.73
22.80
22.80
24 tháng
(2024-10-15) 		13.43 179.88% 120,966,400 38,100 2.0
7.19
22.80
22.80
36 tháng
(2023-10-23) 		12.35 144.45% 251,351,500 -274,300 -3.6
7.19
22.80
22.80
60 tháng
(2021-11-01) 		13.76 192.60% 361,932,800 154,466 7.6
6.80
22.80
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
4.40
 70 4.40 4.40 4.40 0 0 0
23/10/2018
4.12
 360 4.12 4.12 4.12 0 0 0
22/10/2018
4.27
 10 4.27 4.27 4.27 0 0 0
19/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
18/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
17/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
16/10/2018
4.14
 70 4.20 4.27 4.14 0 0 0
15/10/2018
4.14
 2,000 4.14 4.14 4.14 0 0 0
12/10/2018
4.20
 4,350 4.32 4.32 4.17 0 0 0
11/10/2018
4.35
 2,440 4.35 4.64 4.06 0 120 0.0
10/10/2018
4.35
 100 4.35 4.35 4.35 0 0 0
09/10/2018
4.09
 5,210 4.22 4.22 4.09 0 0 0
08/10/2018
4.35
 3,800 4.17 4.35 4.17 0 0 0
05/10/2018
4.17
 0 4.17 4.17 4.17 0 0 0
04/10/2018
4.17
 2,010 4.30 4.30 4.17 0 0 0
03/10/2018
4.12
 0 4.12 4.12 4.12 0 0 0
02/10/2018
4.12
 30 4.12 4.12 4.12 0 0 0
01/10/2018
4.35
 20 4.35 4.35 4.35 0 0 0
28/09/2018
4.20
 0 4.20 4.20 4.20 0 0 0
27/09/2018
4.20
 2,550 4.14 4.22 4.14 10 0 0.0
26/09/2018
4.20
 1,150 4.20 4.20 4.20 0 0 0
25/09/2018
4.25
 0 4.25 4.25 4.25 0 0 0
24/09/2018
4.25
 6,590 4.40 4.40 4.14 0 0 0
21/09/2018
4.12
 4,000 4.12 4.12 4.12 0 0 0
20/09/2018
4.32
 10 4.32 4.32 4.32 0 0 0
19/09/2018
4.30
 0 4.30 4.30 4.30 0 0 0
18/09/2018
4.30
 340 3.86 4.30 3.86 0 0 0
17/09/2018
4.14
 0 4.14 4.14 4.14 0 0 0
14/09/2018
4.14
 30 4.32 4.32 4.14 0 0 0
13/09/2018
4.32
 30 4.32 4.32 4.32 0 0 0
12/09/2018
4.32
 10 4.32 4.32 4.32 0 0 0
11/09/2018
4.12
 20 4.12 4.12 4.12 0 0 0
10/09/2018
4.09
 0 4.09 4.09 4.09 0 0 0
07/09/2018
4.09
 0 4.09 4.09 4.09 0 0 0
06/09/2018
4.09
 20 4.09 4.09 4.09 0 0 0
05/09/2018
4.07
 40 4.20 4.20 4.07 0 0 0
04/09/2018
4.14
 30 4.14 4.14 4.14 0 0 0
31/08/2018
4.07
 40 4.51 4.51 4.07 0 0 0
30/08/2018
4.22
 510 4.20 4.22 4.20 0 0 0
29/08/2018
4.22
 0 4.22 4.22 4.22 0 0 0
28/08/2018
4.22
 10 4.22 4.22 4.22 0 0 0
27/08/2018
3.95
 20 3.95 3.95 3.95 0 0 0
24/08/2018
3.70
 20 3.70 3.70 3.70 0 0 0
23/08/2018
3.46
 510 3.67 3.67 3.46 0 0 0
22/08/2018
3.45
 0 3.45 3.45 3.45 0 0 0
21/08/2018
3.45
 20 3.45 3.45 3.45 0 0 0
20/08/2018
3.64
 0 3.64 3.64 3.64 0 0 0
17/08/2018
3.64
 0 3.64 3.64 3.64 0 0 0
16/08/2018
3.64
 0 3.64 3.64 3.64 0 0 0
15/08/2018
3.64
 0 3.64 3.64 3.64 0 0 0
14/08/2018
3.64
 40 3.64 3.64 3.64 0 0 0
13/08/2018
3.81
 0 3.81 3.81 3.81 0 0 0
10/08/2018
3.81
 60 4.22 4.22 3.81 0 0 0
09/08/2018
3.95
 20 3.95 3.95 3.95 0 0 0
08/08/2018
4.17
 10 4.17 4.17 4.17 0 0 0
07/08/2018
4.30
 20 4.30 4.30 4.30 0 0 0
06/08/2018
4.30
 40 4.17 4.31 4.02 0 0 0
03/08/2018
4.30
 0 4.30 4.30 4.30 0 0 0
02/08/2018
4.30
 19,940 4.27 4.30 4.27 0 0 0
01/08/2018
4.30
 10,220 4.27 4.30 4.27 0 0 0
31/07/2018
4.28
 80 4.30 4.30 4.22 0 0 0
30/07/2018
4.27
 21,040 4.49 4.49 4.07 0 0 0
27/07/2018
4.20
 2,010 4.20 4.20 4.20 0 0 0
26/07/2018
4.27
 50 4.27 4.27 4.27 0 0 0
25/07/2018
4.20
 10 4.20 4.20 4.20 0 0 0
24/07/2018
4.27
 12,370 4.20 4.32 4.20 0 0 0
23/07/2018
4.30
 270 4.30 4.30 4.20 0 0 0
20/07/2018
4.32
 0 4.32 4.32 4.32 0 0 0
19/07/2018
4.32
 30 4.32 4.32 4.32 0 0 0
18/07/2018
4.27
 570 4.32 4.32 4.27 0 0 0
17/07/2018
4.32
 40 4.32 4.32 4.32 0 0 0
16/07/2018
4.30
 0 4.30 4.30 4.30 0 0 0
13/07/2018
4.30
 50 4.30 4.30 4.30 0 0 0
12/07/2018
4.28
 1,990 4.28 4.28 4.20 0 0 0
11/07/2018
4.32
 20 4.32 4.32 4.32 0 0 0
10/07/2018
4.30
 2,050 4.27 4.30 4.27 0 0 0
09/07/2018
4.32
 40 4.32 4.32 4.32 0 0 0
06/07/2018
4.28
 170 4.30 4.30 4.12 0 0 0
05/07/2018
4.20
 12,900 4.42 4.42 4.20 0 0 0
04/07/2018
4.35
 15,050 4.30 4.35 4.30 0 0 0
03/07/2018
4.27
 2,570 4.27 4.27 4.27 0 0 0
02/07/2018
4.40
 0 4.40 4.40 4.40 0 0 0
29/06/2018
4.40
 0 4.40 4.40 4.40 0 0 0
28/06/2018
4.40
 0 4.40 4.40 4.40 0 0 0
27/06/2018
4.40
 50 4.40 4.40 4.40 0 0 0
26/06/2018
4.40
 50 4.40 4.40 4.40 0 0 0
25/06/2018
4.40
 50 4.40 4.40 4.40 0 0 0
22/06/2018
4.39
 100 4.39 4.39 4.39 0 0 0
21/06/2018
4.22
 1,620 4.35 4.35 4.22 0 0 0
20/06/2018
4.35
 100 4.35 4.35 4.35 0 0 0
19/06/2018
4.35
 11,600 4.32 4.35 4.31 0 0 0
18/06/2018
4.32
 50 4.02 4.32 4.02 0 0 0
15/06/2018
4.14
 160 4.14 4.14 4.14 0 0 0
14/06/2018
4.20
 130 4.07 4.37 4.07 0 0 0
13/06/2018
4.12
 10 4.12 4.12 4.12 0 0 0
12/06/2018
4.35
 290 4.45 4.45 4.20 0 0 0
11/06/2018
4.35
 130 4.07 4.40 4.07 0 0 0
08/06/2018
4.22
 500 4.22 4.22 4.22 0 0 0
07/06/2018
4.40
 81,060 4.32 4.40 4.20 0 0 0
06/06/2018
4.31
 160 3.94 4.31 3.94 0 0 0

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