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)
29/01/2018
3.99
 900 4.12 4.12 3.99 0 0 0
26/01/2018
4.12
 3,500 4.06 4.12 3.99 0 0 0
25/01/2018
4.06
 2,560 4.06 4.15 4.04 0 0 0
22/01/2018
4.06
 1,000 4.10 4.10 4.06 0 0 0
19/01/2018
4.10
 120 4.06 4.10 3.92 0 0 0
18/01/2018
4.06
 50 4.06 4.06 4.06 0 0 0
17/01/2018
4.06
 2,050 4.08 4.08 4.04 0 0 0
16/01/2018
4.08
 200 4.04 4.08 4.01 0 0 0
15/01/2018
4.04
 110 4.05 4.05 4.04 0 0 0
12/01/2018
4.05
 1,110 4.13 4.13 4.05 0 0 0
11/01/2018
4.13
 610 4.11 4.13 4.01 0 0 0
10/01/2018
4.11
 6,110 4.04 4.11 4.04 0 2,010 0.0
09/01/2018
4.04
 370 4.08 4.08 3.96 0 0 0
08/01/2018
4.08
 160 4.04 4.08 3.96 0 0 0
05/01/2018
4.04
 400 4.06 4.06 4.04 0 0 0
04/01/2018
4.06
 1,740 4.02 4.06 4.01 0 0 0
03/01/2018
4.02
 15,810 4.04 4.04 3.89 0 0 0
02/01/2018
4.04
 350 3.89 4.04 4.04 0 0 0
29/12/2017
3.89
 1,200 3.88 3.89 3.89 0 0 0
28/12/2017
3.88
 56,010 4.01 4.01 3.88 0 0 0
27/12/2017
4.01
 11,310 4.02 4.02 3.99 0 0 0
26/12/2017
4.02
 41,210 4.02 4.02 3.89 0 0 0
25/12/2017
4.02
 2,200 3.96 4.02 3.96 0 0 0
22/12/2017
3.96
 31,780 3.94 4.04 3.94 0 0 0
21/12/2017
3.94
 14,030 3.89 4.13 3.94 0 0 0
20/12/2017
3.89
 120 3.89 3.92 3.89 0 0 0
19/12/2017
3.89
 0 3.89 3.89 3.89 0 0 0
18/12/2017
3.89
 1,380 3.87 3.99 3.89 0 0 0
15/12/2017
3.87
 12,140 3.80 3.99 3.87 0 0 0
14/12/2017
3.80
 12,580 3.86 3.96 3.80 0 0 0
13/12/2017
3.86
 2,000 3.86 3.86 3.86 0 0 0
12/12/2017
3.86
 500 3.85 3.86 3.86 0 0 0
11/12/2017
3.85
 200 3.87 3.87 3.85 0 0 0
08/12/2017
3.87
 910 3.89 3.99 3.87 0 400 0.0
07/12/2017
3.89
 10,190 3.87 3.92 3.89 0 0 0
06/12/2017
3.87
 20 3.92 3.92 3.87 0 0 0
05/12/2017
3.92
 2,000 3.92 3.92 3.92 0 0 0
04/12/2017
3.92
 21,780 3.92 3.92 3.92 0 0 0
01/12/2017
3.92
 3,010 3.99 3.99 3.85 0 0 0
30/11/2017
3.99
 0 3.99 3.99 3.99 0 0 0
29/11/2017
3.99
 960 3.99 4.06 3.99 0 0 0
28/11/2017
3.99
 1,020 4.00 4.00 3.93 0 0 0
27/11/2017
4.00
 6,000 4.04 4.04 3.92 0 0 0
24/11/2017
4.04
 35,400 4.01 4.04 4.04 0 0 0
23/11/2017
4.01
 2,840 3.96 4.01 3.96 0 0 0
22/11/2017
3.96
 56,180 4.01 4.06 3.74 0 0 0
21/11/2017
4.01
 20,010 4.13 4.13 4.01 0 0 0
20/11/2017
4.13
 10 3.99 4.13 4.13 0 0 0
17/11/2017
3.99
 2,550 3.96 4.06 3.96 0 0 0
16/11/2017
3.96
 20 4.01 4.01 3.96 0 0 0
15/11/2017
4.01
 14,010 3.99 4.11 4.01 0 0 0
14/11/2017
3.99
 27,130 4.07 4.08 3.94 0 0 0
13/11/2017
4.07
 8,110 4.04 4.07 3.93 0 0 0
10/11/2017
4.04
 14,020 4.04 4.08 4.04 0 0 0
09/11/2017
4.04
 33,160 4.04 4.08 4.04 0 0 0
08/11/2017
4.04
 23,020 4.04 4.08 3.99 0 0 0
07/11/2017
4.04
 30,380 4.04 4.04 4.04 0 0 0
06/11/2017
4.04
 10 4.04 4.04 4.04 0 0 0
03/11/2017
4.04
 2,100 3.99 4.04 4.04 0 0 0
02/11/2017
3.99
 16,050 4.15 4.15 3.96 0 0 0
01/11/2017
4.15
 100 4.00 4.15 3.94 0 0 0
31/10/2017
4.00
 1,200 3.94 4.00 3.99 0 0 0
30/10/2017
3.94
 1,500 4.11 4.11 3.92 0 0 0
27/10/2017
4.11
 1,970 4.11 4.11 4.08 400 0 0.0
26/10/2017
4.11
 15,670 3.94 4.11 3.94 0 0 0
25/10/2017
3.94
 41,560 3.92 4.11 3.94 0 0 0
24/10/2017
3.92
 6,300 3.89 3.92 3.91 0 0 0
23/10/2017
3.89
 160 4.06 4.06 3.79 0 0 0
20/10/2017
4.06
 5,100 3.89 4.06 3.99 0 0 0
19/10/2017
3.89
 26,870 3.89 4.11 3.80 0 0 0
18/10/2017
3.89
 2,880 3.87 3.99 3.89 0 0 0
17/10/2017
3.87
 1,660 3.92 4.11 3.87 0 0 0
16/10/2017
3.92
 32,050 3.92 3.92 3.80 0 10 0.0
13/10/2017
3.92
 900 3.94 3.94 3.80 0 0 0
12/10/2017
3.94
 2,130 3.94 4.04 3.94 0 0 0
11/10/2017
3.94
 130 3.87 4.13 3.87 0 0 0
10/10/2017
3.87
 50 3.87 3.87 3.87 0 0 0
09/10/2017
3.87
 20 3.92 3.92 3.87 0 0 0
06/10/2017
3.92
 100 4.04 4.04 3.92 0 0 0
05/10/2017
4.04
 51,600 3.82 4.08 3.86 0 0 0
04/10/2017
3.82
 2,730 4.04 4.04 3.80 0 0 0
03/10/2017
4.04
 1,370 3.82 4.04 3.73 0 0 0
02/10/2017
3.82
 1,140 4.04 4.04 3.82 0 0 0
29/09/2017
4.04
 6,240 3.96 4.04 3.92 0 0 0
28/09/2017
3.96
 30 3.93 3.96 3.96 0 0 0
27/09/2017
3.93
 5,110 3.92 4.11 3.92 0 0 0
26/09/2017
3.92
 2,160 4.15 4.15 3.92 0 0 0
25/09/2017
4.15
 5,190 3.99 4.23 3.82 0 0 0
22/09/2017
3.99
 190 3.99 3.99 3.99 0 0 0
21/09/2017
3.99
 1,820 4.04 4.15 3.96 0 0 0
20/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
20/09/2017
4.04
 2,280 4.08 4.27 4.04 0 0 0
19/09/2017
4.08
 10 3.93 4.08 4.08 0 0 0
18/09/2017
3.93
 42,020 3.93 4.08 3.93 0 4,000 -0.1
15/09/2017
3.93
 64,320 4.02 4.08 3.90 0 0 0
14/09/2017
4.02
 1,150 3.93 4.02 3.93 0 0 0
13/09/2017
3.93
 22,850 3.99 4.04 3.93 0 0 0
12/09/2017
3.99
 26,000 3.95 3.99 3.99 0 0 0
11/09/2017
3.95
 70 4.04 4.04 3.95 0 0 0
08/09/2017
4.04
 1,160 3.95 4.04 4.02 0 0 0
07/09/2017
3.95
 4,220 3.86 4.00 3.88 0 0 0

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