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)
16/11/2018
3.71
 10 3.55 3.71 3.71 0 0 0
15/11/2018
3.55
 60 3.81 3.81 3.55 0 0 0
14/11/2018
3.81
 0 3.81 3.81 3.81 0 0 0
13/11/2018
3.81
 130 3.81 3.81 3.80 0 0 0
12/11/2018
3.81
 0 3.81 3.81 3.81 0 0 0
09/11/2018
3.81
 0 3.81 3.81 3.81 0 0 0
08/11/2018
3.81
 20 3.69 3.81 3.81 0 0 0
07/11/2018
3.69
 590 3.81 3.83 3.69 0 0 0
06/11/2018
3.81
 50 3.78 4.03 3.81 0 0 0
05/11/2018
3.78
 110 3.86 3.86 3.78 0 0 0
02/11/2018
3.86
 110 4.04 4.04 3.84 0 0 0
01/11/2018
4.04
 10 4.20 4.20 4.04 0 0 0
31/10/2018
4.20
 100 4.30 4.30 4.20 0 0 0
30/10/2018
4.30
 20 4.23 4.30 4.25 0 0 0
29/10/2018
4.23
 100 3.97 4.23 4.23 0 0 0
26/10/2018
3.97
 10 4.09 4.09 3.97 0 0 0
25/10/2018
4.09
 20 4.40 4.40 4.09 0 0 0
24/10/2018
4.40
 70 4.12 4.40 4.40 0 0 0
23/10/2018
4.12
 360 4.27 4.27 4.12 0 0 0
22/10/2018
4.27
 10 4.14 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 4.14 4.27 4.14 0 0 0
15/10/2018
4.14
 2,000 4.20 4.20 4.14 0 0 0
12/10/2018
4.20
 4,350 4.35 4.35 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 4.09 4.35 4.35 0 0 0
09/10/2018
4.09
 5,210 4.35 4.35 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 4.12 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 4.35 4.35 4.12 0 0 0
01/10/2018
4.35
 20 4.20 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 4.20 4.22 4.14 10 0 0.0
26/09/2018
4.20
 1,150 4.25 4.25 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 4.12 4.40 4.14 0 0 0
21/09/2018
4.12
 4,000 4.32 4.32 4.12 0 0 0
20/09/2018
4.32
 10 4.30 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 4.14 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 4.12 4.32 4.32 0 0 0
11/09/2018
4.12
 20 4.09 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 4.07 4.09 4.09 0 0 0
05/09/2018
4.07
 40 4.14 4.20 4.07 0 0 0
04/09/2018
4.14
 30 4.07 4.14 4.14 0 0 0
31/08/2018
4.07
 40 4.22 4.51 4.07 0 0 0
30/08/2018
4.22
 510 4.22 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 3.95 4.22 4.22 0 0 0
27/08/2018
3.95
 20 3.70 3.95 3.95 0 0 0
24/08/2018
3.70
 20 3.46 3.70 3.70 0 0 0
23/08/2018
3.46
 510 3.45 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 3.64 3.64 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 3.81 3.81 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 3.95 4.22 3.81 0 0 0
09/08/2018
3.95
 20 4.17 4.17 3.95 0 0 0
08/08/2018
4.17
 10 4.30 4.30 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 4.30 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 4.30 4.30 4.27 0 0 0
01/08/2018
4.30
 10,220 4.28 4.30 4.27 0 0 0
31/07/2018
4.28
 80 4.27 4.30 4.22 0 0 0
30/07/2018
4.27
 21,040 4.20 4.49 4.07 0 0 0
27/07/2018
4.20
 2,010 4.27 4.27 4.20 0 0 0
26/07/2018
4.27
 50 4.20 4.27 4.27 0 0 0
25/07/2018
4.20
 10 4.27 4.27 4.20 0 0 0
24/07/2018
4.27
 12,370 4.30 4.32 4.20 0 0 0
23/07/2018
4.30
 270 4.32 4.32 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 4.27 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 4.30 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 4.28 4.30 4.30 0 0 0
12/07/2018
4.28
 1,990 4.32 4.32 4.20 0 0 0
11/07/2018
4.32
 20 4.30 4.32 4.32 0 0 0
10/07/2018
4.30
 2,050 4.32 4.32 4.27 0 0 0
09/07/2018
4.32
 40 4.28 4.32 4.32 0 0 0
06/07/2018
4.28
 170 4.20 4.30 4.12 0 0 0
05/07/2018
4.20
 12,900 4.35 4.42 4.20 0 0 0
04/07/2018
4.35
 15,050 4.27 4.35 4.30 0 0 0
03/07/2018
4.27
 2,570 4.40 4.40 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

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