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
(2024-10-14) 		-0.05 -0.29% 5,555,200 11,000 0.2
16.90
17.90
17.90
2 tháng
(2024-09-16) 		-0.45 -2.54% 13,824,700 84,000 1.4
16.90
17.90
17.90
3 tháng
(2024-08-15) 		-1.20 -6.50% 23,362,500 -214,300 -4.0
16.90
18.55
17.90
6 tháng
(2024-05-17) 		-2.35 -11.99% 52,288,500 -887,800 -16.9
16.90
19.95
17.90
12 tháng
(2023-11-20) 		-3 -14.81% 124,331,100 -593,400 -11.1
16.90
20.45
17.90
24 tháng
(2022-11-24) 		-0.75 -4.17% 225,328,300 64,892 4.3
16.90
20.45
17.90
36 tháng
(2021-11-29) 		0.35 2.07% 246,521,300 -115,434 1.8
15.70
20.45
17.90
60 tháng
(2019-12-10) 		6.34 58.13% 253,676,030 98,666 4.6
8.25
20.45
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2016
4.90
 41,000 4.85 4.90 4.80 0 0 0
22/06/2016
4.85
 15,180 4.90 4.90 4.85 0 0 0
21/06/2016
4.90
 27,540 4.85 4.90 4.85 0 0 0
20/06/2016
4.85
 510 4.95 4.95 4.85 0 0 0
17/06/2016
4.95
 10,530 5.00 5.00 4.80 0 0 0
16/06/2016
5.00
 80 4.95 5.00 4.85 0 0 0
15/06/2016
4.95
 20,900 5.00 5.00 4.90 0 0 0
14/06/2016
5.00
 35,370 5.00 5.00 4.95 0 0 0
13/06/2016
5.00
 2,210 5.00 5.09 5.00 0 0 0
10/06/2016
5.00
 13,520 5.04 5.14 5.00 0 0 0
09/06/2016
5.04
 21,470 5.04 5.09 5.00 0 0 0
08/06/2016
5.04
 16,080 5.09 5.19 5.04 0 0 0
07/06/2016
5.09
 32,330 5.04 5.09 5.00 0 0 0
06/06/2016
5.04
 14,430 5.09 5.09 5.04 0 0 0
03/06/2016
5.09
 57,310 5.00 5.09 5.00 0 0 0
02/06/2016
5.00
 3,330 4.95 5.04 4.95 0 0 0
01/06/2016
4.95
 12,550 4.95 5.00 4.95 0 0 0
31/05/2016
4.95
 11,770 5.09 5.09 4.95 0 0 0
30/05/2016
5.09
 4,270 4.95 5.09 4.95 0 0 0
27/05/2016
4.95
 70 4.90 4.95 4.95 0 0 0
26/05/2016
4.90
 38,080 4.95 4.95 4.90 0 0 0
25/05/2016
4.95
 60,430 4.95 5.04 4.90 0 0 0
24/05/2016
4.95
 28,790 4.90 4.95 4.85 0 0 0
23/05/2016
4.90
 18,080 4.80 4.90 4.71 0 0 0
20/05/2016
4.80
 22,450 4.80 4.95 4.80 0 0 0
19/05/2016
4.80
 34,120 4.95 4.95 4.80 0 200 -0.0
18/05/2016
4.95
 4,970 4.95 5.00 4.71 0 0 0
17/05/2016
4.95
 5,140 4.85 4.95 4.85 0 0 0
16/05/2016
4.85
 37,570 4.71 5.00 4.76 0 0 0
13/05/2016
4.71
 5,890 5.00 5.00 4.71 0 0 0
12/05/2016
5.00
 94,910 4.90 5.24 4.71 0 0 0
11/05/2016
4.90
 82,040 4.61 4.90 4.56 0 0 0
10/05/2016
4.61
 6,130 4.66 4.71 4.56 0 0 0
09/05/2016
4.66
 63,870 4.76 4.80 4.66 0 0 0
06/05/2016
4.76
 20,630 4.66 4.85 4.71 0 0 0
05/05/2016
4.66
 44,700 4.66 4.71 4.66 0 0 0
04/05/2016
4.66
 74,280 4.71 4.71 4.61 0 0 0
29/04/2016
4.71
 37,210 4.71 4.76 4.56 0 0 0
28/04/2016
4.71
 18,040 4.71 4.71 4.61 0 0 0
27/04/2016
4.71
 12,520 4.71 4.76 4.56 0 0 0
26/04/2016
4.71
 33,230 4.61 4.71 4.56 2,000 0 0.0
25/04/2016
4.61
 53,480 4.52 4.66 4.52 0 0 0
22/04/2016
4.52
 40 4.52 4.52 4.52 0 0 0
21/04/2016
4.52
 1,630 4.52 4.61 4.37 0 0 0
20/04/2016
4.52
 3,520 4.47 4.52 4.32 0 0 0
19/04/2016
4.47
 17,940 4.61 4.61 4.42 0 0 0
15/04/2016
4.61
 5,740 4.52 4.61 4.56 0 0 0
14/04/2016
4.52
 18,840 4.61 4.71 4.52 0 0 0
13/04/2016
4.61
 2,380 4.66 4.66 4.47 0 0 0
12/04/2016
4.66
 7,470 4.56 4.71 4.56 0 0 0
11/04/2016
4.56
 22,770 4.76 4.85 4.56 0 0 0
08/04/2016
4.76
 24,450 4.80 4.85 4.52 0 0 0
07/04/2016
4.80
 10,470 5.00 5.00 4.80 0 0 0
06/04/2016
5.00
 40,960 5.00 5.14 4.95 0 0 0
05/04/2016
5.00
 30,320 4.71 5.00 4.66 0 0 0
04/04/2016
4.71
 33,330 4.80 4.90 4.71 0 0 0
01/04/2016
4.80
 62,680 4.80 5.04 4.76 0 0 0
31/03/2016
4.80
 14,250 5.00 5.09 4.80 0 0 0
30/03/2016
5.00
 77,400 5.00 5.09 4.85 0 0 0
29/03/2016
5.00
 48,800 5.04 5.09 4.85 0 0 0
28/03/2016
5.04
 31,000 4.90 5.19 4.80 0 0 0
25/03/2016
4.90
 39,840 5.00 5.04 4.85 0 0 0
24/03/2016
5.00
 101,230 4.80 5.14 4.80 0 0 0
23/03/2016
4.80
 35,280 4.80 4.85 4.76 0 0 0
22/03/2016
4.80
 35,110 4.61 4.80 4.56 0 0 0
21/03/2016
4.61
 26,620 4.61 4.71 4.56 0 0 0
18/03/2016
4.61
 8,510 4.52 4.76 4.42 0 0 0
17/03/2016
4.52
 36,390 4.56 4.66 4.42 0 0 0
16/03/2016
4.56
 40,400 4.80 4.80 4.56 0 0 0
15/03/2016
4.80
 16,450 4.90 5.00 4.66 0 0 0
14/03/2016
4.90
 142,580 4.61 4.90 4.76 0 0 0
11/03/2016
4.61
 85,710 4.32 4.61 4.32 0 0 0
10/03/2016
4.32
 17,210 4.42 4.42 4.32 0 0 0
09/03/2016
4.42
 128,200 4.13 4.42 3.99 0 0 0
08/03/2016
4.13
 7,530 4.08 4.28 4.04 0 0 0
07/03/2016
4.08
 850 4.23 4.28 4.04 0 0 0
04/03/2016
4.23
 17,110 4.13 4.32 4.08 0 0 0
03/03/2016
4.13
 30,090 3.89 4.13 3.94 0 0 0
02/03/2016
3.89
 10,680 4.08 4.13 3.89 0 0 0
01/03/2016
4.08
 5,050 4.23 4.23 4.08 0 0 0
29/02/2016
4.23
 11,110 4.23 4.32 4.04 0 0 0
26/02/2016
4.23
 77,360 3.99 4.23 3.89 0 0 0
25/02/2016
3.99
 50 4.08 4.08 3.99 0 0 0
24/02/2016
4.08
 28,240 4.08 4.08 4.04 0 0 0
23/02/2016
4.08
 130 4.04 4.08 4.04 0 0 0
22/02/2016
4.04
 70 4.08 4.08 4.04 0 0 0
19/02/2016
4.08
 450 3.99 4.08 3.94 0 0 0
18/02/2016
3.99
 21,870 4.04 4.08 3.99 0 0 0
17/02/2016
4.04
 30 4.04 4.08 4.04 0 0 0
16/02/2016
4.04
 4,620 3.84 4.04 3.80 0 0 0
15/02/2016
3.84
 44,200 3.99 3.99 3.84 0 0 0
05/02/2016
3.99
 8,380 3.84 3.99 3.84 0 0 0
04/02/2016
3.84
 6,700 3.80 3.89 3.75 0 0 0
03/02/2016
3.80
 18,220 3.70 3.80 3.65 0 0 0
02/02/2016
3.70
 5,110 3.75 3.75 3.70 0 0 0
01/02/2016
3.75
 50,840 3.70 3.75 3.65 0 0 0
29/01/2016
3.70
 20 3.70 3.70 3.70 0 0 0
28/01/2016
3.70
 40,600 3.70 3.70 3.51 0 0 0
27/01/2016
3.70
 25,030 3.65 3.70 3.60 0 0 0
26/01/2016
3.65
 45,310 3.75 3.75 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |