CTCP Chương Dương (cdc)

17.65
-0.25
(-1.40%)
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
(2024-10-15) 		0.65 3.77% 5,348,800 12,100 0.2
16.90
17.90
17.65
2 tháng
(2024-09-16) 		0.20 1.13% 13,928,300 78,900 1.3
16.90
17.90
17.65
3 tháng
(2024-08-16) 		-0.65 -3.50% 22,913,100 -238,900 -4.5
16.90
18.55
17.65
6 tháng
(2024-05-20) 		-1.95 -9.82% 51,862,000 -794,100 -15.1
16.90
19.95
17.65
12 tháng
(2023-11-20) 		-2.35 -11.60% 124,434,700 -598,500 -11.2
16.90
20.45
17.65
24 tháng
(2022-11-25) 		-0.10 -0.56% 225,286,500 56,692 4.1
16.90
20.45
17.65
36 tháng
(2021-11-30) 		0.90 5.29% 246,620,700 -120,534 1.7
15.70
20.45
17.65
60 tháng
(2019-12-11) 		6.99 64.09% 253,779,520 93,566 4.5
8.25
20.45
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2016
5.80
 14,410 5.83 5.96 5.80 0 0 0
10/11/2016
5.83
 8,100 5.80 5.83 5.80 0 0 0
09/11/2016
5.80
 27,900 6.12 6.12 5.70 0 0 0
08/11/2016
6.12
 17,510 5.96 6.12 5.78 0 0 0
07/11/2016
5.96
 7,540 5.75 5.96 5.75 0 0 0
04/11/2016
5.75
 7,700 5.78 5.78 5.75 0 0 0
03/11/2016
5.78
 68,490 5.75 5.93 5.78 0 0 0
02/11/2016
5.75
 15,170 5.91 5.96 5.67 0 0 0
01/11/2016
5.91
 9,670 5.86 5.91 5.80 0 0 0
31/10/2016
5.86
 12,900 5.86 5.96 5.86 0 0 0
28/10/2016
5.86
 8,720 5.78 5.86 5.70 0 0 0
27/10/2016
5.78
 27,950 5.80 5.91 5.75 0 0 0
26/10/2016
5.80
 22,550 5.91 5.96 5.80 0 0 0
25/10/2016
5.91
 19,140 5.91 6.01 5.91 0 0 0
24/10/2016
5.91
 54,960 5.80 5.91 5.60 0 0 0
21/10/2016
5.80
 383,610 6.12 6.12 5.70 0 0 0
20/10/2016
6.12
 225,860 6.35 6.43 5.96 0 0 0
19/10/2016
6.35
 84,390 6.53 6.53 6.22 0 0 0
18/10/2016
6.53
 38,970 6.48 6.58 6.48 0 0 0
17/10/2016
6.48
 40,410 6.79 6.79 6.48 0 0 0
14/10/2016
6.79
 88,180 6.89 6.89 6.48 0 0 0
13/10/2016
6.89
 20,580 6.89 6.89 6.69 0 0 0
12/10/2016
6.89
 114,460 6.69 6.94 6.74 0 10,990 -0.1
11/10/2016
6.69
 166,500 6.37 6.74 6.43 0 0 0
10/10/2016
6.37
 75,200 6.45 6.48 6.37 0 0 0
07/10/2016
6.45
 31,570 6.45 6.63 6.32 0 0 0
06/10/2016
6.45
 24,760 6.45 6.45 6.37 0 0 0
05/10/2016
6.45
 38,310 6.43 6.45 6.37 0 0 0
04/10/2016
6.43
 31,700 6.43 6.43 6.22 0 0 0
03/10/2016
6.43
 39,050 6.45 6.45 6.37 0 0 0
30/09/2016
6.45
 24,030 6.48 6.48 6.37 0 0 0
29/09/2016
6.48
 71,730 6.43 6.74 6.37 0 0 0
28/09/2016
6.43
 129,980 6.17 6.53 6.37 0 7,010 -0.1
27/09/2016
6.17
 79,730 6.43 6.48 6.17 0 0 0
26/09/2016
6.43
 19,030 6.32 6.53 6.32 0 0 0
23/09/2016
6.32
 50,540 6.22 6.32 6.22 0 0 0
22/09/2016
6.22
 47,150 6.32 6.32 6.22 0 0 0
21/09/2016
6.32
 96,000 6.32 6.32 6.12 0 0 0
20/09/2016
6.32
 92,170 6.32 6.37 6.17 0 0 0
19/09/2016
6.32
 28,550 6.43 6.43 6.22 0 0 0
16/09/2016
6.43
 22,510 6.43 6.43 6.22 0 0 0
15/09/2016
6.43
 62,110 6.43 6.53 6.43 0 0 0
14/09/2016
6.43
 62,070 6.37 6.63 6.32 0 0 0
13/09/2016
6.37
 36,480 6.37 6.43 6.32 0 0 0
12/09/2016
6.37
 26,780 6.43 6.43 6.32 0 0 0
09/09/2016
6.43
 23,790 6.43 6.48 6.32 0 0 0
08/09/2016
6.43
 57,360 6.48 6.48 6.37 0 0 0
07/09/2016
6.48
 20,960 6.53 6.58 6.37 0 0 0
06/09/2016
6.53
 41,060 6.43 6.53 6.32 0 0 0
05/09/2016
6.43
 89,990 6.37 6.53 6.17 0 0 0
01/09/2016
6.37
 54,020 6.43 6.43 6.27 0 2,000 -0.0
31/08/2016
6.43
 52,470 6.48 6.48 6.32 0 0 0
30/08/2016
6.48
 64,180 6.37 6.53 6.37 0 0 0
29/08/2016
6.37
 72,320 6.48 6.53 6.17 0 0 0
26/08/2016
6.48
 99,710 6.22 6.48 6.27 0 0 0
25/08/2016
6.22
 41,450 6.32 6.32 6.17 0 0 0
24/08/2016
6.32
 61,780 6.22 6.37 6.22 0 0 0
23/08/2016
6.22
 87,350 6.12 6.27 6.12 0 0 0
22/08/2016
6.12
 54,470 5.91 6.22 5.96 0 0 0
19/08/2016
5.91
 140,360 6.06 6.06 5.70 0 0 0
18/08/2016
6.06
 100,610 6.43 6.43 6.06 0 0 0
17/08/2016
6.43
 70,870 6.69 6.69 6.37 0 0 0
16/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2016
6.69
 87,850 6.58 6.89 6.58 0 0 0
15/08/2016
6.58
 265,440 6.20 6.63 6.20 0 0 0
12/08/2016
6.20
 28,160 6.34 6.34 6.15 0 0 0
11/08/2016
6.34
 63,470 6.20 6.34 6.10 0 0 0
10/08/2016
6.20
 64,490 6.20 6.20 6.01 0 0 0
09/08/2016
6.20
 70,220 6.25 6.25 6.05 0 0 0
08/08/2016
6.25
 28,520 6.29 6.29 6.10 0 0 0
05/08/2016
6.29
 62,340 6.20 6.29 6.01 0 0 0
04/08/2016
6.20
 107,860 6.25 6.44 6.15 0 0 0
03/08/2016
6.25
 76,780 6.25 6.25 5.96 0 0 0
02/08/2016
6.25
 73,640 6.34 6.39 6.15 0 0 0
01/08/2016
6.34
 56,080 6.53 6.53 6.29 0 0 0
29/07/2016
6.53
 50,470 6.53 6.68 6.53 0 0 0
28/07/2016
6.53
 259,980 6.49 6.87 6.53 0 400 -0.0
27/07/2016
6.49
 388,790 6.15 6.53 6.15 20,000 0 0.3
26/07/2016
6.15
 123,310 6.53 6.53 6.10 0 0 0
25/07/2016
6.53
 193,480 6.49 6.68 6.53 0 0 0
22/07/2016
6.49
 193,690 6.73 6.77 6.29 0 0 0
21/07/2016
6.73
 224,560 6.34 6.77 6.34 0 0 0
20/07/2016
6.34
 81,310 5.96 6.34 6.05 0 0 0
19/07/2016
5.96
 49,860 6.01 6.34 5.96 0 0 0
18/07/2016
6.01
 44,800 5.96 6.25 5.81 0 0 0
15/07/2016
5.96
 38,040 6.01 6.25 5.81 0 0 0
14/07/2016
6.01
 217,760 5.62 6.01 6.01 0 0 0
13/07/2016
5.62
 25,440 5.28 5.62 5.62 0 0 0
12/07/2016
5.28
 44,810 5.28 5.62 5.28 0 0 0
11/07/2016
5.28
 81,780 5.57 5.96 5.28 0 0 0
08/07/2016
5.57
 181,440 5.24 5.57 5.28 0 500 -0.0
07/07/2016
5.24
 94,970 4.90 5.24 5.00 0 0 0
06/07/2016
4.90
 21,300 4.90 5.00 4.90 0 0 0
05/07/2016
4.90
 11,450 4.90 4.95 4.90 500 0 0.0
04/07/2016
4.90
 10,010 4.80 4.90 4.80 0 0 0
01/07/2016
4.80
 14,670 4.80 4.95 4.80 0 0 0
30/06/2016
4.80
 45,480 4.76 4.80 4.71 0 0 0
29/06/2016
4.76
 23,920 4.80 4.80 4.56 0 0 0
28/06/2016
4.80
 5,650 4.56 4.80 4.71 0 0 0
27/06/2016
4.56
 14,600 4.76 4.76 4.56 0 0 0
24/06/2016
4.76
 25,350 4.90 5.00 4.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |